Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.581 | 4.651 | 4.497 | 4.581 | 21,295,542 | +0.02(+0.46%) |
Jul 30, 2020 | 4.630 | 4.637 | 4.511 | 4.560 | 26,177,912 | -0.10(-2.25%) |
Jul 29, 2020 | 4.560 | 4.679 | 4.448 | 4.665 | 40,834,940 | +0.30(+6.89%) |
Jul 28, 2020 | 4.469 | 4.483 | 4.364 | 4.364 | 32,033,644 | -0.10(-2.19%) |
Jul 27, 2020 | 4.595 | 4.616 | 4.462 | 4.462 | 33,358,610 | -0.19(-4.06%) |
Jul 24, 2020 | 4.588 | 4.676 | 4.553 | 4.651 | 20,985,430 | +0.02(+0.45%) |
Jul 23, 2020 | 4.609 | 4.658 | 4.553 | 4.630 | 27,524,966 | +0.02(+0.46%) |
Jul 22, 2020 | 4.658 | 4.686 | 4.574 | 4.609 | 24,372,266 | -0.10(-2.23%) |
Jul 21, 2020 | 4.581 | 4.742 | 4.574 | 4.714 | 30,097,244 | +0.18(+4.01%) |
Jul 20, 2020 | 4.581 | 4.595 | 4.525 | 4.532 | 15,920,886 | +0.01(+0.15%) |
Jul 17, 2020 | 4.644 | 4.721 | 4.525 | 4.525 | 23,164,654 | -0.08(-1.82%) |
Jul 16, 2020 | 4.602 | 4.728 | 4.525 | 4.609 | 25,043,912 | -0.02(-0.45%) |
Jul 15, 2020 | 4.623 | 4.679 | 4.511 | 4.630 | 31,542,002 | +0.18(+4.09%) |
Jul 14, 2020 | 4.434 | 4.483 | 4.399 | 4.448 | 37,659,692 | +0.00(+0.00%) |
Jul 13, 2020 | 4.567 | 4.609 | 4.420 | 4.448 | 43,353,600 | -0.06(-1.24%) |
Jul 10, 2020 | 4.413 | 4.546 | 4.389 | 4.504 | 20,644,006 | +0.07(+1.58%) |
Jul 09, 2020 | 4.616 | 4.651 | 4.406 | 4.434 | 40,005,536 | -0.20(-4.23%) |
Jul 08, 2020 | 4.469 | 4.637 | 4.378 | 4.630 | 56,940,048 | +0.22(+4.91%) |
Jul 07, 2020 | 4.239 | 4.616 | 4.232 | 4.413 | 60,948,308 | +0.10(+2.27%) |
Jul 06, 2020 | 4.966 | 5.001 | 4.245 | 4.315 | 147,919,232 | -0.61(-12.36%) |
Jul 02, 2020 | 5.001 | 5.029 | 4.917 | 4.924 | 21,469,114 | -0.03(-0.71%) |
Jul 01, 2020 | 4.980 | 5.050 | 4.896 | 4.959 | 17,696,888 | -0.02(-0.42%) |
Jun 30, 2020 | 4.896 | 4.987 | 4.847 | 4.980 | 20,891,416 | +0.07(+1.42%) |
Jun 29, 2020 | 4.917 | 5.001 | 4.826 | 4.910 | 29,848,176 | -0.03(-0.57%) |
Jun 26, 2020 | 5.134 | 5.176 | 4.931 | 4.938 | 33,722,780 | -0.24(-4.72%) |
Jun 25, 2020 | 5.127 | 5.379 | 5.106 | 5.183 | 23,121,964 | -0.05(-0.94%) |
Jun 24, 2020 | 5.407 | 5.435 | 5.043 | 5.232 | 36,624,088 | -0.28(-5.08%) |
Jun 23, 2020 | 5.595 | 5.700 | 5.469 | 5.511 | 22,215,174 | -0.03(-0.63%) |
Jun 22, 2020 | 5.567 | 5.602 | 5.463 | 5.546 | 43,537,168 | -0.03(-0.50%) |
Jun 19, 2020 | 5.770 | 5.770 | 5.553 | 5.574 | 27,736,134 | -0.06(-1.12%) |
Jun 18, 2020 | 5.595 | 5.735 | 5.567 | 5.637 | 23,392,724 | -0.02(-0.37%) |
Jun 17, 2020 | 5.735 | 5.812 | 5.623 | 5.658 | 36,841,292 | -0.11(-1.94%) |
Jun 16, 2020 | 5.952 | 5.980 | 5.609 | 5.770 | 57,054,852 | +0.08(+1.35%) |
Jun 15, 2020 | 5.197 | 5.826 | 5.134 | 5.693 | 60,523,228 | +0.26(+4.76%) |
Jun 12, 2020 | 5.735 | 5.795 | 5.372 | 5.435 | 43,935,764 | -0.04(-0.77%) |
Jun 11, 2020 | 5.630 | 5.802 | 5.295 | 5.476 | 68,161,128 | -0.66(-10.72%) |
Jun 10, 2020 | 6.260 | 6.274 | 5.966 | 6.134 | 51,761,084 | -0.13(-2.01%) |
Jun 09, 2020 | 6.505 | 6.512 | 6.141 | 6.260 | 45,041,652 | -0.27(-4.18%) |
Jun 08, 2020 | 6.589 | 6.679 | 6.470 | 6.533 | 42,012,236 | +0.13(+1.96%) |
Jun 05, 2020 | 6.589 | 6.619 | 6.330 | 6.407 | 42,869,884 | +0.24(+3.85%) |
Jun 04, 2020 | 5.945 | 6.225 | 5.931 | 6.169 | 31,450,528 | +0.20(+3.40%) |
Jun 03, 2020 | 5.840 | 6.008 | 5.840 | 5.966 | 31,285,938 | +0.15(+2.65%) |
Jun 02, 2020 | 5.833 | 5.840 | 5.686 | 5.812 | 25,431,690 | +0.07(+1.22%) |
Jun 01, 2020 | 5.728 | 5.826 | 5.651 | 5.742 | 20,499,610 | +0.03(+0.61%) |
May 29, 2020 | 5.728 | 5.804 | 5.602 | 5.707 | 28,024,656 | -0.08(-1.33%) |
May 28, 2020 | 5.812 | 5.931 | 5.693 | 5.784 | 26,319,406 | +0.01(+0.12%) |
May 27, 2020 | 5.959 | 6.001 | 5.693 | 5.777 | 36,366,052 | -0.11(-1.90%) |
May 26, 2020 | 5.938 | 5.966 | 5.826 | 5.889 | 36,767,376 | +0.15(+2.68%) |
May 22, 2020 | 5.630 | 5.735 | 5.595 | 5.735 | 18,531,552 | +0.01(+0.24%) |
May 21, 2020 | 5.882 | 5.903 | 5.616 | 5.721 | 45,851,896 | -0.08(-1.33%) |
May 20, 2020 | 5.630 | 5.889 | 5.609 | 5.798 | 50,754,856 | +0.24(+4.28%) |
May 19, 2020 | 5.602 | 5.623 | 5.379 | 5.560 | 38,379,820 | +0.10(+1.79%) |
May 18, 2020 | 5.316 | 5.588 | 5.267 | 5.463 | 55,231,856 | +0.43(+8.47%) |
May 15, 2020 | 4.861 | 5.106 | 4.830 | 5.036 | 60,900,452 | +0.19(+3.90%) |
May 14, 2020 | 4.686 | 5.022 | 4.623 | 4.847 | 40,440,440 | -0.01(-0.14%) |
May 13, 2020 | 5.253 | 5.281 | 4.763 | 4.854 | 63,016,528 | -0.40(-7.59%) |
May 12, 2020 | 5.428 | 5.581 | 5.253 | 5.253 | 53,208,000 | -0.13(-2.34%) |
May 11, 2020 | 5.288 | 5.400 | 5.197 | 5.379 | 34,772,208 | +0.03(+0.65%) |
May 08, 2020 | 5.295 | 5.442 | 5.204 | 5.344 | 55,334,584 | +0.10(+2.00%) |
May 07, 2020 | 5.421 | 5.483 | 5.218 | 5.239 | 33,967,608 | -0.06(-1.19%) |
May 06, 2020 | 5.532 | 5.588 | 5.218 | 5.302 | 42,821,972 | -0.23(-4.23%) |
May 05, 2020 | 5.650 | 5.738 | 5.408 | 5.536 | 55,198,796 | +0.09(+1.61%) |
May 04, 2020 | 5.219 | 5.469 | 5.139 | 5.448 | 42,776,204 | +0.19(+3.59%) |