Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.590 | 4.630 | 4.350 | 4.410 | 41,000 | -0.20(-4.34%) |
Jul 30, 2020 | 4.640 | 4.659 | 4.465 | 4.610 | 30,227 | +0.02(+0.44%) |
Jul 29, 2020 | 4.580 | 4.670 | 4.490 | 4.590 | 42,878 | +0.05(+1.10%) |
Jul 28, 2020 | 4.690 | 4.890 | 4.340 | 4.540 | 79,490 | +0.12(+2.71%) |
Jul 27, 2020 | 4.380 | 4.490 | 4.330 | 4.420 | 24,542 | +0.05(+1.14%) |
Jul 24, 2020 | 4.500 | 4.530 | 4.360 | 4.370 | 35,400 | -0.15(-3.32%) |
Jul 23, 2020 | 4.740 | 4.800 | 4.460 | 4.520 | 42,341 | -0.22(-4.64%) |
Jul 22, 2020 | 4.680 | 4.800 | 4.610 | 4.740 | 29,049 | +0.03(+0.64%) |
Jul 21, 2020 | 4.720 | 4.865 | 4.640 | 4.710 | 27,929 | +0.07(+1.51%) |
Jul 20, 2020 | 4.490 | 4.640 | 4.480 | 4.640 | 16,943 | +0.16(+3.57%) |
Jul 17, 2020 | 4.560 | 4.740 | 4.440 | 4.480 | 70,400 | -0.15(-3.24%) |
Jul 16, 2020 | 4.480 | 4.750 | 4.460 | 4.630 | 49,131 | +0.07(+1.54%) |
Jul 15, 2020 | 4.600 | 4.810 | 4.540 | 4.560 | 68,366 | -0.11(-2.36%) |
Jul 14, 2020 | 4.420 | 4.670 | 4.380 | 4.670 | 32,293 | +0.19(+4.24%) |
Jul 13, 2020 | 4.585 | 4.640 | 4.370 | 4.480 | 51,897 | -0.16(-3.45%) |
Jul 10, 2020 | 4.590 | 4.710 | 4.550 | 4.640 | 44,700 | +0.11(+2.43%) |
Jul 09, 2020 | 4.920 | 4.920 | 4.490 | 4.530 | 77,623 | -0.32(-6.60%) |
Jul 08, 2020 | 4.610 | 4.870 | 4.600 | 4.850 | 89,998 | +0.22(+4.75%) |
Jul 07, 2020 | 4.930 | 5.140 | 4.610 | 4.630 | 71,057 | -0.42(-8.32%) |
Jul 06, 2020 | 5.150 | 5.190 | 4.960 | 5.050 | 44,347 | +0.01(+0.20%) |
Jul 02, 2020 | 4.700 | 5.050 | 4.550 | 5.040 | 61,400 | +0.34(+7.23%) |
Jul 01, 2020 | 4.890 | 5.060 | 4.550 | 4.700 | 113,430 | -0.23(-4.67%) |
Jun 30, 2020 | 5.000 | 5.220 | 4.890 | 4.930 | 77,418 | -0.10(-1.99%) |
Jun 29, 2020 | 5.300 | 5.300 | 4.850 | 5.030 | 142,298 | -0.30(-5.63%) |
Jun 26, 2020 | 5.220 | 5.390 | 5.020 | 5.330 | 238,500 | +0.06(+1.14%) |
Jun 25, 2020 | 5.090 | 5.410 | 5.090 | 5.270 | 51,773 | +0.17(+3.33%) |
Jun 24, 2020 | 5.630 | 5.630 | 5.100 | 5.100 | 57,752 | -0.54(-9.57%) |
Jun 23, 2020 | 5.610 | 5.660 | 5.420 | 5.640 | 50,493 | +0.11(+1.99%) |
Jun 22, 2020 | 5.450 | 5.540 | 5.210 | 5.530 | 47,869 | +0.13(+2.41%) |
Jun 19, 2020 | 5.420 | 5.645 | 5.400 | 5.400 | 90,600 | +0.01(+0.19%) |
Jun 18, 2020 | 5.240 | 5.460 | 5.020 | 5.390 | 23,264 | +0.08(+1.51%) |
Jun 17, 2020 | 5.290 | 5.370 | 5.180 | 5.310 | 43,743 | +0.02(+0.38%) |
Jun 16, 2020 | 5.490 | 5.490 | 5.120 | 5.290 | 37,461 | -0.02(-0.38%) |
Jun 15, 2020 | 5.040 | 5.330 | 4.830 | 5.310 | 40,526 | +0.18(+3.51%) |
Jun 12, 2020 | 5.030 | 5.440 | 4.900 | 5.130 | 70,100 | +0.28(+5.77%) |
Jun 11, 2020 | 5.630 | 5.721 | 4.720 | 4.850 | 105,212 | -0.96(-16.52%) |
Jun 10, 2020 | 6.410 | 6.500 | 5.500 | 5.810 | 119,980 | -0.55(-8.65%) |
Jun 09, 2020 | 5.150 | 6.410 | 5.080 | 6.360 | 291,977 | +1.26(+24.71%) |
Jun 08, 2020 | 5.030 | 5.190 | 4.920 | 5.100 | 91,634 | +0.22(+4.51%) |
Jun 05, 2020 | 4.780 | 5.000 | 4.600 | 4.880 | 60,900 | +0.10(+2.09%) |
Jun 04, 2020 | 4.810 | 4.910 | 4.650 | 4.780 | 38,727 | -0.07(-1.44%) |
Jun 03, 2020 | 4.590 | 4.970 | 4.550 | 4.850 | 90,472 | +0.32(+7.06%) |
Jun 02, 2020 | 4.360 | 4.560 | 4.315 | 4.530 | 40,225 | +0.15(+3.42%) |
Jun 01, 2020 | 4.270 | 4.480 | 4.230 | 4.380 | 33,561 | +0.04(+0.92%) |
May 29, 2020 | 4.470 | 4.480 | 4.300 | 4.340 | 33,700 | -0.12(-2.69%) |
May 28, 2020 | 4.660 | 4.800 | 4.460 | 4.460 | 38,260 | -0.20(-4.29%) |
May 27, 2020 | 4.630 | 4.740 | 4.480 | 4.660 | 30,998 | +0.07(+1.53%) |
May 26, 2020 | 4.820 | 4.860 | 4.590 | 4.590 | 56,637 | +0.06(+1.32%) |
May 22, 2020 | 4.390 | 4.530 | 4.350 | 4.530 | 21,500 | +0.11(+2.49%) |
May 21, 2020 | 4.590 | 4.650 | 4.365 | 4.420 | 43,044 | -0.18(-3.91%) |
May 20, 2020 | 4.450 | 4.600 | 4.420 | 4.600 | 37,270 | +0.30(+6.98%) |
May 19, 2020 | 4.350 | 4.570 | 4.300 | 4.300 | 83,751 | -0.05(-1.15%) |
May 18, 2020 | 4.350 | 4.618 | 4.300 | 4.350 | 52,211 | +0.07(+1.64%) |
May 15, 2020 | 3.950 | 4.323 | 3.905 | 4.280 | 63,700 | +0.41(+10.59%) |
May 14, 2020 | 3.860 | 4.120 | 3.600 | 3.870 | 114,672 | -0.04(-1.02%) |
May 13, 2020 | 4.330 | 4.340 | 3.880 | 3.910 | 77,935 | -0.39(-9.07%) |
May 12, 2020 | 4.380 | 4.410 | 4.150 | 4.300 | 67,337 | -0.07(-1.60%) |
May 11, 2020 | 4.270 | 4.610 | 4.210 | 4.370 | 84,442 | +0.08(+1.86%) |
May 08, 2020 | 4.180 | 4.500 | 4.180 | 4.290 | 92,900 | -0.15(-3.38%) |
May 07, 2020 | 4.670 | 4.780 | 4.150 | 4.440 | 183,940 | -0.39(-8.07%) |
May 06, 2020 | 4.450 | 4.830 | 4.420 | 4.830 | 137,071 | +0.45(+10.27%) |
May 05, 2020 | 4.240 | 4.600 | 4.120 | 4.380 | 101,546 | +0.20(+4.78%) |
May 04, 2020 | 4.030 | 4.240 | 3.900 | 4.180 | 47,304 | +0.12(+2.96%) |