Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.756 | 5.805 | 5.756 | 5.795 | 40,722 | -0.02(-0.43%) |
Jul 30, 2020 | 5.720 | 5.819 | 5.720 | 5.819 | 20,982 | +0.01(+0.12%) |
Jul 29, 2020 | 5.748 | 5.812 | 5.727 | 5.812 | 25,789 | +0.10(+1.74%) |
Jul 28, 2020 | 5.642 | 5.713 | 5.642 | 5.713 | 28,819 | +0.03(+0.50%) |
Jul 27, 2020 | 5.692 | 5.706 | 5.642 | 5.685 | 84,423 | +0.06(+1.01%) |
Jul 24, 2020 | 5.656 | 5.670 | 5.614 | 5.628 | 41,849 | -0.08(-1.37%) |
Jul 23, 2020 | 5.685 | 5.706 | 5.656 | 5.706 | 20,335 | +0.01(+0.25%) |
Jul 22, 2020 | 5.699 | 5.713 | 5.646 | 5.692 | 21,408 | -0.01(-0.12%) |
Jul 21, 2020 | 5.635 | 5.699 | 5.635 | 5.699 | 30,117 | +0.10(+1.77%) |
Jul 20, 2020 | 5.677 | 5.685 | 5.571 | 5.599 | 31,111 | -0.08(-1.37%) |
Jul 17, 2020 | 5.642 | 5.677 | 5.536 | 5.677 | 27,758 | +0.09(+1.52%) |
Jul 16, 2020 | 5.592 | 5.649 | 5.592 | 5.592 | 24,412 | -0.06(-1.00%) |
Jul 15, 2020 | 5.649 | 5.656 | 5.592 | 5.649 | 39,265 | +0.13(+2.31%) |
Jul 14, 2020 | 5.514 | 5.536 | 5.465 | 5.521 | 61,965 | +0.04(+0.65%) |
Jul 13, 2020 | 5.514 | 5.528 | 5.465 | 5.486 | 80,013 | -0.08(-1.40%) |
Jul 10, 2020 | 5.493 | 5.564 | 5.465 | 5.564 | 45,090 | +0.13(+2.35%) |
Jul 09, 2020 | 5.550 | 5.571 | 5.365 | 5.436 | 60,834 | -0.11(-2.05%) |
Jul 08, 2020 | 5.614 | 5.692 | 5.536 | 5.550 | 92,496 | -0.09(-1.51%) |
Jul 07, 2020 | 5.706 | 5.706 | 5.614 | 5.635 | 35,701 | -0.09(-1.61%) |
Jul 06, 2020 | 5.798 | 5.819 | 5.720 | 5.727 | 58,770 | -0.04(-0.74%) |
Jul 02, 2020 | 5.734 | 5.812 | 5.720 | 5.770 | 31,281 | +0.09(+1.63%) |
Jul 01, 2020 | 5.663 | 5.706 | 5.635 | 5.677 | 10,341 | +0.02(+0.38%) |
Jun 30, 2020 | 5.642 | 5.656 | 5.599 | 5.656 | 25,982 | +0.06(+1.14%) |
Jun 29, 2020 | 5.550 | 5.599 | 5.514 | 5.592 | 17,069 | +0.06(+1.16%) |
Jun 26, 2020 | 5.642 | 5.642 | 5.514 | 5.528 | 35,790 | -0.08(-1.39%) |
Jun 25, 2020 | 5.599 | 5.606 | 5.555 | 5.606 | 29,048 | -0.04(-0.75%) |
Jun 24, 2020 | 5.713 | 5.713 | 5.543 | 5.649 | 78,261 | -0.06(-1.12%) |
Jun 23, 2020 | 5.741 | 5.753 | 5.713 | 5.713 | 25,903 | -0.03(-0.49%) |
Jun 22, 2020 | 5.784 | 5.791 | 5.699 | 5.741 | 45,930 | +0.05(+0.87%) |
Jun 19, 2020 | 5.819 | 5.834 | 5.692 | 5.692 | 23,813 | -0.06(-1.11%) |
Jun 18, 2020 | 5.748 | 5.767 | 5.702 | 5.756 | 35,780 | -0.01(-0.12%) |
Jun 17, 2020 | 5.876 | 5.876 | 5.763 | 5.763 | 47,214 | -0.02(-0.37%) |
Jun 16, 2020 | 5.841 | 5.890 | 5.763 | 5.784 | 23,455 | +0.07(+1.24%) |
Jun 15, 2020 | 5.564 | 5.738 | 5.528 | 5.713 | 40,681 | +0.09(+1.51%) |
Jun 12, 2020 | 5.642 | 5.685 | 5.589 | 5.628 | 55,236 | +0.03(+0.51%) |
Jun 11, 2020 | 5.756 | 5.756 | 5.571 | 5.599 | 70,156 | -0.27(-4.59%) |
Jun 10, 2020 | 5.940 | 5.940 | 5.855 | 5.869 | 30,014 | -0.07(-1.19%) |
Jun 09, 2020 | 5.990 | 6.004 | 5.926 | 5.940 | 45,409 | -0.06(-1.06%) |
Jun 08, 2020 | 5.876 | 6.032 | 5.876 | 6.004 | 64,226 | +0.09(+1.56%) |
Jun 05, 2020 | 5.897 | 5.976 | 5.897 | 5.912 | 80,035 | +0.10(+1.71%) |
Jun 04, 2020 | 5.805 | 5.826 | 5.779 | 5.812 | 40,766 | -0.01(-0.24%) |
Jun 03, 2020 | 5.819 | 5.897 | 5.770 | 5.826 | 62,129 | +0.09(+1.48%) |
Jun 02, 2020 | 5.706 | 5.763 | 5.706 | 5.741 | 66,859 | +0.04(+0.75%) |
Jun 01, 2020 | 5.656 | 5.741 | 5.656 | 5.699 | 132,691 | +0.07(+1.26%) |
May 29, 2020 | 5.621 | 5.642 | 5.571 | 5.628 | 60,449 | +0.06(+1.02%) |
May 28, 2020 | 5.628 | 5.629 | 5.543 | 5.571 | 94,135 | -0.01(-0.25%) |
May 27, 2020 | 5.642 | 5.642 | 5.571 | 5.585 | 93,110 | +0.02(+0.38%) |
May 26, 2020 | 5.699 | 5.713 | 5.564 | 5.564 | 112,799 | -0.04(-0.63%) |
May 22, 2020 | 5.557 | 5.670 | 5.500 | 5.599 | 78,626 | -0.06(-1.13%) |
May 21, 2020 | 5.608 | 5.677 | 5.483 | 5.663 | 106,664 | +0.06(+1.11%) |
May 20, 2020 | 5.483 | 5.601 | 5.483 | 5.601 | 125,623 | +0.10(+1.89%) |
May 19, 2020 | 5.400 | 5.497 | 5.400 | 5.497 | 99,799 | +0.03(+0.51%) |
May 18, 2020 | 5.435 | 5.469 | 5.435 | 5.469 | 48,419 | +0.19(+3.54%) |
May 15, 2020 | 5.269 | 5.317 | 5.224 | 5.282 | 44,487 | +0.01(+0.26%) |
May 14, 2020 | 5.269 | 5.276 | 5.158 | 5.269 | 53,442 | -0.03(-0.52%) |
May 13, 2020 | 5.518 | 5.518 | 5.289 | 5.296 | 81,062 | -0.18(-3.29%) |
May 12, 2020 | 5.615 | 5.615 | 5.476 | 5.476 | 79,346 | -0.14(-2.47%) |
May 11, 2020 | 5.497 | 5.615 | 5.497 | 5.615 | 69,020 | +0.05(+0.87%) |
May 08, 2020 | 5.559 | 5.580 | 5.525 | 5.566 | 25,999 | +0.07(+1.26%) |
May 07, 2020 | 5.480 | 5.504 | 5.469 | 5.497 | 42,829 | +0.10(+1.93%) |
May 06, 2020 | 5.421 | 5.442 | 5.366 | 5.393 | 15,938 | -0.02(-0.35%) |
May 05, 2020 | 5.386 | 5.476 | 5.386 | 5.412 | 65,581 | +0.00(+0.09%) |
May 04, 2020 | 5.366 | 5.407 | 5.310 | 5.407 | 37,704 | +0.08(+1.43%) |