Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.487 | 5.782 | 5.371 | 5.496 | 834,596 | -0.01(-0.16%) |
Jul 30, 2020 | 5.443 | 5.577 | 5.237 | 5.505 | 1,249,959 | +0.07(+1.32%) |
Jul 29, 2020 | 5.327 | 5.470 | 5.327 | 5.434 | 651,852 | +0.08(+1.50%) |
Jul 28, 2020 | 5.327 | 5.479 | 5.322 | 5.353 | 771,174 | +0.03(+0.50%) |
Jul 27, 2020 | 5.246 | 5.344 | 5.224 | 5.327 | 957,381 | +0.08(+1.53%) |
Jul 24, 2020 | 5.336 | 5.407 | 5.237 | 5.246 | 618,758 | -0.08(-1.51%) |
Jul 23, 2020 | 5.353 | 5.389 | 5.282 | 5.327 | 675,245 | -0.06(-1.16%) |
Jul 22, 2020 | 5.255 | 5.416 | 5.237 | 5.389 | 561,161 | +0.10(+1.86%) |
Jul 21, 2020 | 5.264 | 5.344 | 5.201 | 5.291 | 473,824 | +0.07(+1.37%) |
Jul 20, 2020 | 5.210 | 5.255 | 5.148 | 5.219 | 452,350 | +0.04(+0.69%) |
Jul 17, 2020 | 5.219 | 5.219 | 5.085 | 5.184 | 564,491 | -0.02(-0.34%) |
Jul 16, 2020 | 5.085 | 5.251 | 5.058 | 5.201 | 709,079 | +0.04(+0.69%) |
Jul 15, 2020 | 5.103 | 5.193 | 5.027 | 5.166 | 1,090,060 | +0.18(+3.58%) |
Jul 14, 2020 | 4.826 | 4.996 | 4.772 | 4.987 | 928,790 | +0.17(+3.53%) |
Jul 13, 2020 | 4.808 | 4.960 | 4.808 | 4.817 | 910,806 | +0.05(+1.13%) |
Jul 10, 2020 | 4.692 | 4.772 | 4.603 | 4.764 | 685,781 | +0.08(+1.72%) |
Jul 09, 2020 | 4.880 | 4.880 | 4.612 | 4.683 | 1,139,910 | -0.23(-4.73%) |
Jul 08, 2020 | 4.808 | 5.005 | 4.746 | 4.915 | 1,334,200 | +0.09(+1.85%) |
Jul 07, 2020 | 4.915 | 4.978 | 4.826 | 4.826 | 860,072 | -0.13(-2.53%) |
Jul 06, 2020 | 4.907 | 4.977 | 4.858 | 4.951 | 1,024,320 | +0.13(+2.59%) |
Jul 02, 2020 | 5.041 | 5.041 | 4.808 | 4.826 | 545,021 | -0.09(-1.82%) |
Jul 01, 2020 | 5.085 | 5.090 | 4.853 | 4.915 | 890,103 | +0.01(+0.18%) |
Jun 30, 2020 | 4.915 | 5.005 | 4.862 | 4.907 | 556,309 | -0.04(-0.90%) |
Jun 29, 2020 | 4.862 | 5.041 | 4.755 | 4.951 | 1,064,283 | +0.17(+3.55%) |
Jun 26, 2020 | 4.816 | 4.877 | 4.677 | 4.781 | 1,432,562 | -0.13(-2.65%) |
Jun 25, 2020 | 4.660 | 4.912 | 4.642 | 4.912 | 1,024,879 | +0.23(+5.02%) |
Jun 24, 2020 | 4.808 | 4.820 | 4.555 | 4.677 | 1,144,384 | -0.23(-4.61%) |
Jun 23, 2020 | 4.903 | 4.903 | 4.764 | 4.903 | 789,218 | +0.10(+1.99%) |
Jun 22, 2020 | 4.694 | 4.825 | 4.642 | 4.808 | 655,691 | +0.05(+1.10%) |
Jun 19, 2020 | 4.964 | 5.042 | 4.755 | 4.755 | 1,593,947 | -0.17(-3.36%) |
Jun 18, 2020 | 4.860 | 4.981 | 4.816 | 4.921 | 810,265 | +0.01(+0.18%) |
Jun 17, 2020 | 4.955 | 4.999 | 4.877 | 4.912 | 823,885 | -0.03(-0.70%) |
Jun 16, 2020 | 5.112 | 5.155 | 4.855 | 4.947 | 886,508 | +0.00(+0.00%) |
Jun 15, 2020 | 4.634 | 4.990 | 4.634 | 4.947 | 1,263,826 | +0.08(+1.61%) |
Jun 12, 2020 | 4.825 | 4.929 | 4.634 | 4.868 | 1,360,094 | +0.31(+6.87%) |
Jun 11, 2020 | 4.651 | 4.747 | 4.466 | 4.555 | 1,471,196 | -0.38(-7.75%) |
Jun 10, 2020 | 5.155 | 5.155 | 4.738 | 4.938 | 1,149,828 | -0.17(-3.24%) |
Jun 09, 2020 | 5.103 | 5.233 | 4.964 | 5.103 | 950,702 | -0.17(-3.14%) |
Jun 08, 2020 | 5.042 | 5.277 | 5.042 | 5.268 | 1,322,486 | +0.34(+6.88%) |
Jun 05, 2020 | 5.312 | 5.581 | 4.873 | 4.929 | 1,593,602 | -0.15(-2.91%) |
Jun 04, 2020 | 4.616 | 5.077 | 4.547 | 5.077 | 1,750,783 | +0.44(+9.57%) |
Jun 03, 2020 | 4.547 | 4.673 | 4.460 | 4.634 | 1,242,374 | +0.20(+4.51%) |
Jun 02, 2020 | 4.495 | 4.599 | 4.390 | 4.434 | 1,015,413 | -0.03(-0.58%) |
Jun 01, 2020 | 4.390 | 4.555 | 4.316 | 4.460 | 1,113,426 | +0.06(+1.38%) |
May 29, 2020 | 4.416 | 4.477 | 4.338 | 4.399 | 1,798,927 | -0.09(-1.94%) |
May 28, 2020 | 4.764 | 4.764 | 4.451 | 4.486 | 1,188,803 | -0.19(-4.09%) |
May 27, 2020 | 4.616 | 4.686 | 4.451 | 4.677 | 1,422,001 | +0.17(+3.66%) |
May 26, 2020 | 4.564 | 4.581 | 4.477 | 4.512 | 893,974 | +0.06(+1.37%) |
May 22, 2020 | 4.355 | 4.460 | 4.286 | 4.451 | 824,292 | +0.15(+3.43%) |
May 21, 2020 | 4.521 | 4.521 | 4.303 | 4.303 | 1,291,824 | -0.12(-2.75%) |
May 20, 2020 | 4.399 | 4.495 | 4.355 | 4.425 | 1,133,849 | +0.14(+3.25%) |
May 19, 2020 | 4.225 | 4.434 | 4.225 | 4.286 | 1,302,857 | +0.05(+1.23%) |
May 18, 2020 | 4.338 | 4.338 | 4.077 | 4.234 | 1,455,307 | +0.13(+3.18%) |
May 15, 2020 | 3.990 | 4.138 | 3.869 | 4.103 | 4,523,488 | +0.07(+1.72%) |
May 14, 2020 | 3.686 | 4.056 | 3.599 | 4.034 | 2,436,014 | +0.23(+6.18%) |
May 13, 2020 | 3.921 | 3.921 | 3.599 | 3.799 | 1,774,712 | -0.13(-3.32%) |
May 12, 2020 | 4.138 | 4.147 | 3.921 | 3.929 | 1,008,550 | -0.18(-4.44%) |
May 11, 2020 | 4.234 | 4.234 | 3.999 | 4.112 | 1,077,290 | -0.20(-4.64%) |
May 08, 2020 | 4.295 | 4.312 | 4.142 | 4.312 | 1,133,143 | +0.12(+2.90%) |
May 07, 2020 | 4.286 | 4.347 | 4.129 | 4.190 | 1,153,947 | +0.00(+0.00%) |
May 06, 2020 | 4.468 | 4.590 | 4.173 | 4.190 | 902,156 | -0.08(-1.83%) |
May 05, 2020 | 4.329 | 4.503 | 4.251 | 4.269 | 1,159,156 | +0.05(+1.24%) |
May 04, 2020 | 4.173 | 4.347 | 4.016 | 4.216 | 1,060,153 | -0.03(-0.82%) |