Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.205 | 5.210 | 5.030 | 5.070 | 91,300 | +0.01(+0.20%) |
Jul 30, 2020 | 5.000 | 5.200 | 4.930 | 5.060 | 40,306 | -0.29(-5.33%) |
Jul 29, 2020 | 5.220 | 5.345 | 5.220 | 5.345 | 16,606 | +0.00(+0.09%) |
Jul 28, 2020 | 5.300 | 5.340 | 5.300 | 5.340 | 1,582 | +0.04(+0.75%) |
Jul 27, 2020 | 5.290 | 5.310 | 5.290 | 5.300 | 21,351 | +0.03(+0.57%) |
Jul 24, 2020 | 5.300 | 5.340 | 5.270 | 5.270 | 12,200 | +0.09(+1.66%) |
Jul 23, 2020 | 5.202 | 5.240 | 5.180 | 5.184 | 54,559 | -0.11(-2.00%) |
Jul 22, 2020 | 5.277 | 5.290 | 5.270 | 5.290 | 2,239 | -0.01(-0.28%) |
Jul 21, 2020 | 5.330 | 5.340 | 5.280 | 5.305 | 17,631 | +0.06(+1.14%) |
Jul 20, 2020 | 5.250 | 5.263 | 5.237 | 5.245 | 3,620 | +0.03(+0.48%) |
Jul 17, 2020 | 5.240 | 5.240 | 5.220 | 5.220 | 33,500 | -0.04(-0.76%) |
Jul 16, 2020 | 5.310 | 5.350 | 5.260 | 5.260 | 157,270 | -0.06(-1.13%) |
Jul 15, 2020 | 5.360 | 5.370 | 5.290 | 5.320 | 19,842 | +0.11(+2.11%) |
Jul 14, 2020 | 5.170 | 5.250 | 5.164 | 5.210 | 41,897 | +0.14(+2.76%) |
Jul 13, 2020 | 5.120 | 5.140 | 5.070 | 5.070 | 30,964 | -0.14(-2.69%) |
Jul 10, 2020 | 4.950 | 5.220 | 4.950 | 5.210 | 27,900 | +0.36(+7.42%) |
Jul 09, 2020 | 5.014 | 5.014 | 4.850 | 4.850 | 16,289 | -0.29(-5.64%) |
Jul 08, 2020 | 5.110 | 5.150 | 5.080 | 5.140 | 9,019 | +0.06(+1.18%) |
Jul 07, 2020 | 5.195 | 5.195 | 5.080 | 5.080 | 30,589 | +0.04(+0.89%) |
Jul 06, 2020 | 4.980 | 5.120 | 4.860 | 5.035 | 28,257 | +0.50(+10.90%) |
Jul 02, 2020 | 4.670 | 4.670 | 4.540 | 4.540 | 22,000 | +0.13(+2.89%) |
Jul 01, 2020 | 4.390 | 4.450 | 4.390 | 4.412 | 10,372 | +0.01(+0.28%) |
Jun 30, 2020 | 4.340 | 4.448 | 4.340 | 4.400 | 33,411 | +0.01(+0.22%) |
Jun 29, 2020 | 4.330 | 4.400 | 4.320 | 4.391 | 34,990 | +0.21(+5.04%) |
Jun 26, 2020 | 4.280 | 4.280 | 4.100 | 4.180 | 299,700 | -0.23(-5.31%) |
Jun 25, 2020 | 4.250 | 4.444 | 4.250 | 4.415 | 31,380 | +0.19(+4.61%) |
Jun 24, 2020 | 4.390 | 4.390 | 4.200 | 4.220 | 26,875 | -0.27(-6.01%) |
Jun 23, 2020 | 4.570 | 4.630 | 4.450 | 4.490 | 34,616 | +0.19(+4.30%) |
Jun 22, 2020 | 4.235 | 4.320 | 4.232 | 4.305 | 22,779 | +0.05(+1.29%) |
Jun 19, 2020 | 4.410 | 4.410 | 4.205 | 4.250 | 34,200 | -0.13(-2.97%) |
Jun 18, 2020 | 4.350 | 4.380 | 4.327 | 4.380 | 142,441 | -0.29(-6.31%) |
Jun 17, 2020 | 4.712 | 4.715 | 4.675 | 4.675 | 10,165 | -0.08(-1.79%) |
Jun 16, 2020 | 4.860 | 4.865 | 4.700 | 4.760 | 33,054 | +0.02(+0.42%) |
Jun 15, 2020 | 4.510 | 4.766 | 4.490 | 4.740 | 31,515 | +0.10(+2.05%) |
Jun 12, 2020 | 4.790 | 4.790 | 4.590 | 4.645 | 54,400 | +0.24(+5.57%) |
Jun 11, 2020 | 4.620 | 4.660 | 4.400 | 4.400 | 87,274 | -0.48(-9.93%) |
Jun 10, 2020 | 5.000 | 5.000 | 4.850 | 4.885 | 44,756 | -0.10(-1.91%) |
Jun 09, 2020 | 4.970 | 5.006 | 4.920 | 4.980 | 41,665 | -0.32(-6.04%) |
Jun 08, 2020 | 5.310 | 5.326 | 5.160 | 5.300 | 142,271 | +0.39(+7.94%) |
Jun 05, 2020 | 4.905 | 4.950 | 4.850 | 4.910 | 73,500 | +0.41(+9.11%) |
Jun 04, 2020 | 4.396 | 4.500 | 4.390 | 4.500 | 118,841 | +0.15(+3.45%) |
Jun 03, 2020 | 4.272 | 4.360 | 4.260 | 4.350 | 57,438 | +0.20(+4.82%) |
Jun 02, 2020 | 4.170 | 4.215 | 4.130 | 4.150 | 76,401 | +0.20(+5.06%) |
Jun 01, 2020 | 4.000 | 4.000 | 3.920 | 3.950 | 30,254 | +0.09(+2.33%) |
May 29, 2020 | 3.910 | 3.920 | 3.810 | 3.860 | 58,500 | -0.21(-5.16%) |
May 28, 2020 | 4.138 | 4.140 | 4.060 | 4.070 | 48,313 | -0.01(-0.25%) |
May 27, 2020 | 4.090 | 4.120 | 4.000 | 4.080 | 208,865 | +0.23(+5.84%) |
May 26, 2020 | 3.790 | 3.880 | 3.780 | 3.855 | 133,678 | +0.29(+7.98%) |
May 22, 2020 | 3.630 | 3.630 | 3.570 | 3.570 | 37,400 | -0.01(-0.28%) |
May 21, 2020 | 3.620 | 3.630 | 3.550 | 3.580 | 66,286 | -0.07(-1.92%) |
May 20, 2020 | 3.620 | 3.690 | 3.620 | 3.650 | 165,305 | +0.18(+5.19%) |
May 19, 2020 | 3.470 | 3.560 | 3.460 | 3.470 | 647,444 | +0.01(+0.29%) |
May 18, 2020 | 3.270 | 3.500 | 3.270 | 3.460 | 146,798 | +0.30(+9.49%) |
May 15, 2020 | 3.220 | 3.220 | 3.140 | 3.160 | 95,100 | -0.11(-3.36%) |
May 14, 2020 | 3.162 | 3.320 | 3.085 | 3.270 | 94,962 | -0.01(-0.45%) |
May 13, 2020 | 3.380 | 3.380 | 3.260 | 3.285 | 98,316 | -0.20(-5.81%) |
May 12, 2020 | 3.550 | 3.567 | 3.476 | 3.487 | 279,240 | -0.05(-1.48%) |
May 11, 2020 | 3.490 | 3.540 | 3.467 | 3.540 | 85,125 | +0.01(+0.28%) |
May 08, 2020 | 3.540 | 3.550 | 3.530 | 3.530 | 39,800 | +0.02(+0.57%) |
May 07, 2020 | 3.510 | 3.610 | 3.450 | 3.510 | 240,083 | +0.00(+0.14%) |
May 06, 2020 | 3.560 | 3.560 | 3.500 | 3.505 | 41,653 | -0.08(-2.09%) |
May 05, 2020 | 3.620 | 3.646 | 3.580 | 3.580 | 60,231 | +0.01(+0.28%) |
May 04, 2020 | 3.535 | 3.616 | 3.520 | 3.570 | 113,379 | -0.03(-0.70%) |