Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.960 | 4.970 | 4.840 | 4.900 | 266,700 | -0.04(-0.81%) |
Jul 30, 2020 | 4.955 | 4.970 | 4.875 | 4.940 | 337,123 | -0.12(-2.37%) |
Jul 29, 2020 | 5.070 | 5.080 | 5.030 | 5.060 | 939,667 | +0.01(+0.20%) |
Jul 28, 2020 | 5.050 | 5.070 | 5.035 | 5.050 | 287,680 | -0.08(-1.56%) |
Jul 27, 2020 | 5.140 | 5.140 | 5.110 | 5.130 | 210,431 | -0.03(-0.58%) |
Jul 24, 2020 | 5.140 | 5.160 | 5.120 | 5.160 | 81,700 | +0.01(+0.19%) |
Jul 23, 2020 | 5.180 | 5.220 | 5.150 | 5.150 | 1,760,637 | -0.09(-1.72%) |
Jul 22, 2020 | 5.290 | 5.290 | 5.230 | 5.240 | 180,908 | -0.02(-0.38%) |
Jul 21, 2020 | 5.250 | 5.310 | 5.250 | 5.260 | 365,945 | +0.01(+0.19%) |
Jul 20, 2020 | 5.210 | 5.250 | 5.200 | 5.250 | 181,294 | +0.14(+2.74%) |
Jul 17, 2020 | 5.116 | 5.120 | 5.080 | 5.110 | 140,700 | +0.00(+0.00%) |
Jul 16, 2020 | 5.100 | 5.140 | 5.070 | 5.110 | 280,560 | +0.01(+0.20%) |
Jul 15, 2020 | 5.125 | 5.140 | 5.060 | 5.100 | 1,071,774 | -0.34(-6.25%) |
Jul 14, 2020 | 5.370 | 5.480 | 5.360 | 5.440 | 751,694 | -0.01(-0.18%) |
Jul 13, 2020 | 5.570 | 5.570 | 5.450 | 5.450 | 4,942,496 | -0.14(-2.50%) |
Jul 10, 2020 | 5.560 | 5.630 | 5.530 | 5.590 | 733,600 | +0.02(+0.36%) |
Jul 09, 2020 | 5.610 | 5.630 | 5.530 | 5.570 | 148,135 | -0.01(-0.18%) |
Jul 08, 2020 | 5.490 | 5.590 | 5.480 | 5.580 | 296,179 | +0.09(+1.64%) |
Jul 07, 2020 | 5.522 | 5.530 | 5.480 | 5.490 | 446,881 | -0.05(-0.90%) |
Jul 06, 2020 | 5.510 | 5.540 | 5.500 | 5.540 | 630,720 | +0.04(+0.73%) |
Jul 02, 2020 | 5.480 | 5.560 | 5.460 | 5.500 | 595,400 | +0.03(+0.55%) |
Jul 01, 2020 | 5.420 | 5.470 | 5.400 | 5.470 | 137,563 | +0.05(+0.92%) |
Jun 30, 2020 | 5.439 | 5.440 | 5.380 | 5.420 | 499,845 | -0.14(-2.52%) |
Jun 29, 2020 | 5.530 | 5.590 | 5.470 | 5.560 | 191,639 | +0.10(+1.83%) |
Jun 26, 2020 | 5.540 | 5.550 | 5.420 | 5.460 | 315,300 | -0.04(-0.73%) |
Jun 25, 2020 | 5.460 | 5.520 | 5.443 | 5.500 | 282,173 | +0.03(+0.60%) |
Jun 24, 2020 | 5.525 | 5.530 | 5.450 | 5.467 | 525,642 | -0.12(-2.20%) |
Jun 23, 2020 | 5.620 | 5.660 | 5.590 | 5.590 | 311,262 | +0.04(+0.72%) |
Jun 22, 2020 | 5.520 | 5.580 | 5.500 | 5.550 | 164,932 | +0.00(+0.00%) |
Jun 19, 2020 | 5.580 | 5.590 | 5.500 | 5.550 | 291,900 | +0.08(+1.41%) |
Jun 18, 2020 | 5.480 | 5.510 | 5.450 | 5.473 | 258,316 | -0.07(-1.21%) |
Jun 17, 2020 | 5.590 | 5.610 | 5.530 | 5.540 | 176,863 | -0.08(-1.34%) |
Jun 16, 2020 | 5.685 | 5.700 | 5.590 | 5.615 | 257,524 | +0.08(+1.54%) |
Jun 15, 2020 | 5.510 | 5.570 | 5.410 | 5.530 | 337,421 | -0.07(-1.25%) |
Jun 12, 2020 | 5.565 | 5.610 | 5.510 | 5.600 | 269,800 | +0.12(+2.19%) |
Jun 11, 2020 | 5.610 | 5.620 | 5.460 | 5.480 | 767,152 | -0.32(-5.52%) |
Jun 10, 2020 | 5.860 | 5.900 | 5.760 | 5.800 | 296,740 | -0.12(-2.11%) |
Jun 09, 2020 | 5.850 | 5.940 | 5.830 | 5.925 | 549,013 | -0.00(-0.08%) |
Jun 08, 2020 | 5.970 | 5.990 | 5.880 | 5.930 | 933,549 | +0.08(+1.37%) |
Jun 05, 2020 | 5.870 | 5.940 | 5.850 | 5.850 | 523,000 | +0.12(+2.09%) |
Jun 04, 2020 | 5.770 | 5.800 | 5.695 | 5.730 | 706,151 | -0.32(-5.29%) |
Jun 03, 2020 | 5.880 | 6.050 | 5.880 | 6.050 | 271,285 | +0.23(+3.95%) |
Jun 02, 2020 | 5.740 | 5.830 | 5.730 | 5.820 | 295,744 | +0.11(+1.93%) |
Jun 01, 2020 | 5.625 | 5.720 | 5.600 | 5.710 | 648,347 | +0.06(+1.06%) |
May 29, 2020 | 5.470 | 5.650 | 5.460 | 5.650 | 1,522,800 | +0.18(+3.20%) |
May 28, 2020 | 5.510 | 5.590 | 5.450 | 5.475 | 379,314 | +0.00(+0.09%) |
May 27, 2020 | 5.387 | 5.480 | 5.350 | 5.470 | 308,566 | +0.02(+0.37%) |
May 26, 2020 | 5.580 | 5.600 | 5.450 | 5.450 | 2,864,987 | +0.08(+1.49%) |
May 22, 2020 | 5.410 | 5.410 | 5.330 | 5.370 | 181,400 | -0.06(-1.10%) |
May 21, 2020 | 5.450 | 5.470 | 5.335 | 5.430 | 2,036,080 | -0.01(-0.18%) |
May 20, 2020 | 5.420 | 5.480 | 5.410 | 5.440 | 693,274 | +0.14(+2.64%) |
May 19, 2020 | 5.290 | 5.330 | 5.250 | 5.300 | 617,946 | +0.03(+0.57%) |
May 18, 2020 | 5.160 | 5.280 | 5.130 | 5.270 | 585,790 | +0.30(+6.14%) |
May 15, 2020 | 4.970 | 5.000 | 4.920 | 4.965 | 105,700 | -0.04(-0.70%) |
May 14, 2020 | 4.850 | 5.000 | 4.830 | 5.000 | 217,340 | +0.10(+2.04%) |
May 13, 2020 | 5.010 | 5.010 | 4.880 | 4.900 | 545,331 | -0.12(-2.39%) |
May 12, 2020 | 5.025 | 5.085 | 4.990 | 5.020 | 412,042 | +0.08(+1.62%) |
May 11, 2020 | 4.960 | 4.970 | 4.920 | 4.940 | 291,648 | -0.09(-1.79%) |
May 08, 2020 | 4.980 | 5.040 | 4.960 | 5.030 | 307,400 | +0.09(+1.82%) |
May 07, 2020 | 4.980 | 5.020 | 4.910 | 4.940 | 358,545 | -0.04(-0.80%) |
May 06, 2020 | 5.010 | 5.010 | 4.940 | 4.980 | 221,920 | -0.11(-2.16%) |
May 05, 2020 | 5.060 | 5.130 | 5.045 | 5.090 | 188,025 | +0.12(+2.41%) |
May 04, 2020 | 4.920 | 4.990 | 4.870 | 4.970 | 369,255 | +0.00(+0.00%) |