Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.780 | 5.788 | 5.470 | 5.545 | 137,552,224 | -0.11(-1.93%) |
Jul 30, 2020 | 5.654 | 5.730 | 5.596 | 5.654 | 70,114,000 | -0.15(-2.60%) |
Jul 29, 2020 | 5.914 | 5.923 | 5.730 | 5.805 | 70,821,512 | -0.08(-1.28%) |
Jul 28, 2020 | 5.797 | 5.914 | 5.788 | 5.881 | 67,112,400 | +0.07(+1.15%) |
Jul 27, 2020 | 5.805 | 5.822 | 5.679 | 5.814 | 71,946,224 | +0.04(+0.73%) |
Jul 24, 2020 | 5.788 | 5.881 | 5.755 | 5.772 | 74,253,392 | -0.08(-1.43%) |
Jul 23, 2020 | 5.763 | 5.923 | 5.705 | 5.856 | 105,609,232 | +0.12(+2.05%) |
Jul 22, 2020 | 5.570 | 5.772 | 5.545 | 5.738 | 90,127,384 | +0.13(+2.40%) |
Jul 21, 2020 | 5.629 | 5.713 | 5.570 | 5.604 | 75,480,208 | +0.02(+0.30%) |
Jul 20, 2020 | 5.705 | 5.747 | 5.520 | 5.587 | 85,060,712 | -0.12(-2.06%) |
Jul 17, 2020 | 5.788 | 5.797 | 5.646 | 5.705 | 96,359,072 | -0.05(-0.87%) |
Jul 16, 2020 | 5.587 | 5.788 | 5.562 | 5.755 | 111,429,208 | +0.10(+1.78%) |
Jul 15, 2020 | 5.486 | 5.688 | 5.470 | 5.654 | 121,112,712 | +0.32(+5.97%) |
Jul 14, 2020 | 5.184 | 5.361 | 5.101 | 5.335 | 126,346,480 | +0.25(+4.95%) |
Jul 13, 2020 | 5.159 | 5.218 | 5.075 | 5.084 | 95,389,448 | -0.03(-0.66%) |
Jul 10, 2020 | 4.866 | 5.117 | 4.815 | 5.117 | 87,864,728 | +0.22(+4.45%) |
Jul 09, 2020 | 5.109 | 5.117 | 4.882 | 4.899 | 98,511,664 | -0.21(-4.11%) |
Jul 08, 2020 | 5.143 | 5.184 | 5.075 | 5.109 | 72,552,824 | -0.03(-0.49%) |
Jul 07, 2020 | 5.151 | 5.201 | 5.109 | 5.134 | 67,522,856 | -0.06(-1.13%) |
Jul 06, 2020 | 5.151 | 5.201 | 5.126 | 5.193 | 76,173,696 | +0.12(+2.31%) |
Jul 02, 2020 | 5.117 | 5.176 | 5.033 | 5.075 | 80,187,864 | +0.06(+1.17%) |
Jul 01, 2020 | 5.117 | 5.184 | 4.992 | 5.017 | 74,368,288 | -0.08(-1.64%) |
Jun 30, 2020 | 5.017 | 5.117 | 4.950 | 5.101 | 73,728,640 | +0.06(+1.16%) |
Jun 29, 2020 | 4.958 | 5.092 | 4.874 | 5.042 | 69,360,528 | +0.08(+1.69%) |
Jun 26, 2020 | 5.067 | 5.092 | 4.874 | 4.958 | 141,177,392 | -0.10(-1.99%) |
Jun 25, 2020 | 4.916 | 5.075 | 4.866 | 5.059 | 87,683,360 | +0.07(+1.34%) |
Jun 24, 2020 | 5.084 | 5.134 | 4.916 | 4.992 | 89,961,712 | -0.17(-3.25%) |
Jun 23, 2020 | 5.310 | 5.352 | 5.151 | 5.159 | 103,223,392 | -0.11(-2.07%) |
Jun 22, 2020 | 5.260 | 5.268 | 5.143 | 5.268 | 85,409,968 | +0.04(+0.80%) |
Jun 19, 2020 | 5.570 | 5.612 | 5.226 | 5.226 | 150,347,024 | -0.08(-1.58%) |
Jun 18, 2020 | 5.252 | 5.411 | 5.193 | 5.310 | 73,006,832 | +0.00(+0.00%) |
Jun 17, 2020 | 5.503 | 5.503 | 5.294 | 5.310 | 80,788,976 | -0.18(-3.36%) |
Jun 16, 2020 | 5.763 | 5.763 | 5.403 | 5.495 | 130,513,616 | +0.04(+0.77%) |
Jun 15, 2020 | 5.184 | 5.520 | 5.126 | 5.453 | 124,768,272 | +0.03(+0.62%) |
Jun 12, 2020 | 5.503 | 5.562 | 5.285 | 5.419 | 105,825,272 | +0.28(+5.38%) |
Jun 11, 2020 | 5.092 | 5.419 | 5.067 | 5.143 | 138,293,248 | -0.57(-9.99%) |
Jun 10, 2020 | 6.149 | 6.158 | 5.679 | 5.713 | 175,440,176 | -0.36(-5.94%) |
Jun 09, 2020 | 6.057 | 6.242 | 5.914 | 6.074 | 137,865,616 | -0.24(-3.85%) |
Jun 08, 2020 | 6.317 | 6.493 | 6.183 | 6.317 | 134,713,344 | +0.16(+2.59%) |
Jun 05, 2020 | 6.074 | 6.292 | 5.889 | 6.158 | 248,712,976 | +0.65(+11.72%) |
Jun 04, 2020 | 5.201 | 5.520 | 5.134 | 5.512 | 137,899,680 | +0.30(+5.80%) |
Jun 03, 2020 | 5.033 | 5.260 | 4.966 | 5.210 | 117,746,624 | +0.26(+5.25%) |
Jun 02, 2020 | 5.000 | 5.033 | 4.891 | 4.950 | 95,365,184 | +0.03(+0.51%) |
Jun 01, 2020 | 4.807 | 4.933 | 4.757 | 4.924 | 73,791,736 | +0.13(+2.80%) |
May 29, 2020 | 4.824 | 4.866 | 4.673 | 4.790 | 110,904,712 | -0.12(-2.39%) |
May 28, 2020 | 5.075 | 5.092 | 4.874 | 4.908 | 91,718,536 | -0.15(-2.98%) |
May 27, 2020 | 5.042 | 5.109 | 4.899 | 5.059 | 131,561,336 | +0.16(+3.25%) |
May 26, 2020 | 4.966 | 5.025 | 4.882 | 4.899 | 102,507,272 | +0.16(+3.36%) |
May 22, 2020 | 4.765 | 4.807 | 4.614 | 4.740 | 91,376,064 | +0.02(+0.36%) |
May 21, 2020 | 4.572 | 4.773 | 4.564 | 4.723 | 103,739,552 | +0.12(+2.55%) |
May 20, 2020 | 4.513 | 4.648 | 4.505 | 4.606 | 104,450,208 | +0.16(+3.58%) |
May 19, 2020 | 4.421 | 4.572 | 4.320 | 4.446 | 112,944,760 | -0.01(-0.19%) |
May 18, 2020 | 4.295 | 4.471 | 4.295 | 4.455 | 162,376,928 | +0.34(+8.37%) |
May 15, 2020 | 4.027 | 4.144 | 3.985 | 4.111 | 96,010,880 | +0.01(+0.20%) |
May 14, 2020 | 3.893 | 4.127 | 3.792 | 4.102 | 128,780,392 | +0.14(+3.60%) |
May 13, 2020 | 4.195 | 4.203 | 3.909 | 3.960 | 119,223,464 | -0.22(-5.22%) |
May 12, 2020 | 4.320 | 4.379 | 4.169 | 4.178 | 84,500,776 | -0.12(-2.73%) |
May 11, 2020 | 4.346 | 4.354 | 4.237 | 4.295 | 90,216,304 | -0.10(-2.29%) |
May 08, 2020 | 4.161 | 4.404 | 4.153 | 4.396 | 120,791,928 | +0.31(+7.60%) |
May 07, 2020 | 4.111 | 4.178 | 4.069 | 4.085 | 80,063,896 | +0.00(+0.00%) |
May 06, 2020 | 4.237 | 4.270 | 4.044 | 4.085 | 106,484,104 | -0.08(-2.01%) |
May 05, 2020 | 4.186 | 4.270 | 4.144 | 4.169 | 114,751,288 | +0.09(+2.26%) |
May 04, 2020 | 4.094 | 4.169 | 4.002 | 4.077 | 100,313,800 | -0.05(-1.22%) |