Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.153 | 5.205 | 5.040 | 5.163 | 22,596,426 | -0.02(-0.36%) |
Jul 30, 2020 | 5.238 | 5.276 | 5.078 | 5.182 | 21,699,328 | -0.22(-4.01%) |
Jul 29, 2020 | 5.247 | 5.398 | 5.182 | 5.398 | 17,083,850 | +0.20(+3.80%) |
Jul 28, 2020 | 5.210 | 5.351 | 5.191 | 5.200 | 15,555,986 | -0.09(-1.78%) |
Jul 27, 2020 | 5.388 | 5.388 | 5.153 | 5.294 | 22,826,458 | -0.08(-1.57%) |
Jul 24, 2020 | 5.417 | 5.567 | 5.360 | 5.379 | 19,403,488 | -0.04(-0.69%) |
Jul 23, 2020 | 5.454 | 5.529 | 5.351 | 5.417 | 21,947,910 | -0.03(-0.52%) |
Jul 22, 2020 | 5.445 | 5.473 | 5.266 | 5.445 | 24,593,322 | -0.07(-1.19%) |
Jul 21, 2020 | 5.276 | 5.605 | 5.276 | 5.511 | 39,594,328 | +0.35(+6.74%) |
Jul 20, 2020 | 5.172 | 5.285 | 5.088 | 5.163 | 22,202,524 | -0.02(-0.36%) |
Jul 17, 2020 | 5.398 | 5.492 | 5.144 | 5.182 | 26,356,470 | -0.20(-3.67%) |
Jul 16, 2020 | 5.238 | 5.511 | 5.153 | 5.379 | 21,934,600 | +0.03(+0.53%) |
Jul 15, 2020 | 5.247 | 5.370 | 5.088 | 5.351 | 32,774,542 | +0.30(+5.96%) |
Jul 14, 2020 | 4.984 | 5.069 | 4.674 | 5.050 | 34,141,644 | +0.23(+4.68%) |
Jul 13, 2020 | 5.059 | 5.088 | 4.824 | 4.824 | 34,437,388 | -0.21(-4.11%) |
Jul 10, 2020 | 4.899 | 5.088 | 4.815 | 5.031 | 34,511,512 | +0.08(+1.52%) |
Jul 09, 2020 | 5.323 | 5.379 | 4.956 | 4.956 | 25,735,984 | -0.38(-7.05%) |
Jul 08, 2020 | 5.266 | 5.379 | 5.144 | 5.332 | 25,579,952 | +0.09(+1.80%) |
Jul 07, 2020 | 5.435 | 5.445 | 5.229 | 5.238 | 26,993,502 | -0.27(-4.95%) |
Jul 06, 2020 | 5.849 | 5.849 | 5.370 | 5.511 | 38,485,168 | -0.24(-4.25%) |
Jul 02, 2020 | 5.765 | 5.896 | 5.642 | 5.755 | 30,697,978 | +0.16(+2.86%) |
Jul 01, 2020 | 5.802 | 5.859 | 5.539 | 5.595 | 25,616,464 | -0.16(-2.78%) |
Jun 30, 2020 | 5.558 | 5.783 | 5.454 | 5.755 | 24,893,708 | +0.15(+2.68%) |
Jun 29, 2020 | 5.445 | 5.633 | 5.323 | 5.605 | 26,362,818 | +0.21(+3.83%) |
Jun 26, 2020 | 5.520 | 5.539 | 5.285 | 5.398 | 30,634,388 | -0.23(-4.01%) |
Jun 25, 2020 | 5.313 | 5.633 | 5.219 | 5.624 | 26,978,300 | +0.18(+3.28%) |
Jun 24, 2020 | 5.793 | 5.830 | 5.388 | 5.445 | 34,402,636 | -0.51(-8.53%) |
Jun 23, 2020 | 6.018 | 6.056 | 5.887 | 5.953 | 25,574,622 | +0.06(+0.96%) |
Jun 22, 2020 | 5.887 | 5.924 | 5.708 | 5.896 | 26,553,072 | -0.08(-1.42%) |
Jun 19, 2020 | 6.301 | 6.301 | 5.896 | 5.981 | 47,241,792 | -0.12(-2.00%) |
Jun 18, 2020 | 5.934 | 6.178 | 5.859 | 6.103 | 21,114,346 | +0.11(+1.88%) |
Jun 17, 2020 | 6.310 | 6.310 | 5.981 | 5.990 | 34,814,052 | -0.35(-5.49%) |
Jun 16, 2020 | 6.554 | 6.583 | 6.179 | 6.338 | 40,318,188 | +0.13(+2.12%) |
Jun 15, 2020 | 5.849 | 6.301 | 5.755 | 6.207 | 32,060,602 | +0.02(+0.30%) |
Jun 12, 2020 | 6.376 | 6.413 | 5.939 | 6.188 | 40,137,704 | +0.30(+5.11%) |
Jun 11, 2020 | 5.934 | 6.376 | 5.821 | 5.887 | 44,759,396 | -0.80(-11.95%) |
Jun 10, 2020 | 7.072 | 7.091 | 6.677 | 6.686 | 40,394,296 | -0.41(-5.83%) |
Jun 09, 2020 | 7.476 | 7.542 | 7.053 | 7.100 | 51,249,736 | -0.83(-10.44%) |
Jun 08, 2020 | 7.918 | 7.974 | 7.382 | 7.927 | 75,072,536 | +1.04(+15.16%) |
Jun 05, 2020 | 6.451 | 7.006 | 6.385 | 6.884 | 69,571,944 | +1.03(+17.50%) |
Jun 04, 2020 | 5.577 | 5.868 | 5.473 | 5.859 | 50,099,872 | +0.26(+4.71%) |
Jun 03, 2020 | 5.614 | 5.652 | 5.492 | 5.595 | 35,564,728 | +0.08(+1.54%) |
Jun 02, 2020 | 5.426 | 5.520 | 5.388 | 5.511 | 38,689,588 | +0.16(+2.99%) |
Jun 01, 2020 | 5.022 | 5.351 | 4.937 | 5.351 | 47,020,932 | +0.33(+6.55%) |
May 29, 2020 | 5.304 | 5.313 | 4.993 | 5.022 | 114,394,624 | -0.34(-6.32%) |
May 28, 2020 | 5.746 | 5.746 | 5.360 | 5.360 | 49,635,512 | -0.42(-7.32%) |
May 27, 2020 | 5.755 | 5.783 | 5.511 | 5.783 | 37,901,388 | +0.11(+1.99%) |
May 26, 2020 | 5.708 | 5.755 | 5.577 | 5.671 | 30,718,146 | +0.13(+2.38%) |
May 22, 2020 | 5.529 | 5.577 | 5.407 | 5.539 | 20,395,738 | -0.05(-0.84%) |
May 21, 2020 | 5.642 | 5.746 | 5.511 | 5.586 | 32,000,948 | -0.01(-0.17%) |
May 20, 2020 | 5.567 | 5.708 | 5.529 | 5.595 | 38,306,556 | +0.12(+2.23%) |
May 19, 2020 | 5.671 | 5.689 | 5.445 | 5.473 | 37,015,088 | -0.24(-4.28%) |
May 18, 2020 | 5.586 | 5.830 | 5.539 | 5.718 | 48,277,860 | +0.44(+8.38%) |
May 15, 2020 | 5.285 | 5.435 | 5.238 | 5.276 | 38,214,028 | -0.03(-0.53%) |
May 14, 2020 | 5.106 | 5.445 | 4.890 | 5.304 | 35,395,428 | +0.08(+1.44%) |
May 13, 2020 | 5.548 | 5.577 | 5.040 | 5.229 | 71,871,320 | -0.38(-6.71%) |
May 12, 2020 | 5.482 | 5.859 | 5.464 | 5.605 | 49,847,352 | +0.20(+3.65%) |
May 11, 2020 | 5.360 | 5.492 | 5.276 | 5.407 | 30,942,528 | -0.03(-0.52%) |
May 08, 2020 | 5.266 | 5.445 | 5.191 | 5.435 | 35,913,060 | +0.25(+4.90%) |
May 07, 2020 | 5.285 | 5.464 | 5.031 | 5.182 | 43,888,544 | -0.08(-1.61%) |
May 06, 2020 | 5.276 | 5.445 | 5.125 | 5.266 | 31,957,344 | +0.07(+1.27%) |
May 05, 2020 | 5.830 | 5.877 | 5.172 | 5.200 | 55,236,896 | -0.26(-4.82%) |
May 04, 2020 | 5.022 | 5.464 | 4.928 | 5.464 | 33,009,012 | +0.29(+5.64%) |