Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.691 | 5.700 | 5.386 | 5.460 | 139,694,784 | -0.11(-1.93%) |
Jul 30, 2020 | 5.568 | 5.642 | 5.510 | 5.568 | 71,206,120 | -0.15(-2.60%) |
Jul 29, 2020 | 5.824 | 5.832 | 5.642 | 5.716 | 71,924,648 | -0.07(-1.28%) |
Jul 28, 2020 | 5.708 | 5.824 | 5.700 | 5.791 | 68,157,760 | +0.07(+1.15%) |
Jul 27, 2020 | 5.716 | 5.733 | 5.592 | 5.724 | 73,066,880 | +0.04(+0.73%) |
Jul 24, 2020 | 5.700 | 5.791 | 5.667 | 5.683 | 75,409,984 | -0.08(-1.43%) |
Jul 23, 2020 | 5.675 | 5.832 | 5.617 | 5.766 | 107,254,240 | +0.12(+2.05%) |
Jul 22, 2020 | 5.485 | 5.683 | 5.460 | 5.650 | 91,531,240 | +0.13(+2.40%) |
Jul 21, 2020 | 5.543 | 5.625 | 5.485 | 5.518 | 76,655,912 | +0.02(+0.30%) |
Jul 20, 2020 | 5.617 | 5.658 | 5.435 | 5.501 | 86,385,648 | -0.12(-2.06%) |
Jul 17, 2020 | 5.700 | 5.708 | 5.559 | 5.617 | 97,859,992 | -0.05(-0.87%) |
Jul 16, 2020 | 5.501 | 5.700 | 5.477 | 5.667 | 113,164,864 | +0.10(+1.78%) |
Jul 15, 2020 | 5.402 | 5.601 | 5.386 | 5.568 | 122,999,200 | +0.31(+5.97%) |
Jul 14, 2020 | 5.105 | 5.278 | 5.022 | 5.254 | 128,314,488 | +0.25(+4.95%) |
Jul 13, 2020 | 5.080 | 5.138 | 4.998 | 5.006 | 96,875,264 | -0.03(-0.66%) |
Jul 10, 2020 | 4.791 | 5.039 | 4.742 | 5.039 | 89,233,336 | +0.21(+4.45%) |
Jul 09, 2020 | 5.031 | 5.039 | 4.808 | 4.824 | 100,046,112 | -0.21(-4.11%) |
Jul 08, 2020 | 5.064 | 5.105 | 4.998 | 5.031 | 73,682,928 | -0.02(-0.49%) |
Jul 07, 2020 | 5.072 | 5.121 | 5.031 | 5.055 | 68,574,608 | -0.06(-1.13%) |
Jul 06, 2020 | 5.072 | 5.121 | 5.047 | 5.113 | 77,360,208 | +0.12(+2.31%) |
Jul 02, 2020 | 5.039 | 5.097 | 4.956 | 4.998 | 81,436,896 | +0.06(+1.17%) |
Jul 01, 2020 | 5.039 | 5.105 | 4.915 | 4.940 | 75,526,672 | -0.08(-1.64%) |
Jun 30, 2020 | 4.940 | 5.039 | 4.874 | 5.022 | 74,877,064 | +0.06(+1.16%) |
Jun 29, 2020 | 4.882 | 5.014 | 4.799 | 4.965 | 70,440,904 | +0.08(+1.69%) |
Jun 26, 2020 | 4.989 | 5.014 | 4.799 | 4.882 | 143,376,416 | -0.10(-1.99%) |
Jun 25, 2020 | 4.841 | 4.998 | 4.791 | 4.981 | 89,049,144 | +0.07(+1.34%) |
Jun 24, 2020 | 5.006 | 5.055 | 4.841 | 4.915 | 91,362,984 | -0.17(-3.25%) |
Jun 23, 2020 | 5.229 | 5.270 | 5.072 | 5.080 | 104,831,232 | -0.11(-2.07%) |
Jun 22, 2020 | 5.179 | 5.188 | 5.064 | 5.188 | 86,740,344 | +0.04(+0.80%) |
Jun 19, 2020 | 5.485 | 5.526 | 5.146 | 5.146 | 152,688,880 | -0.08(-1.58%) |
Jun 18, 2020 | 5.171 | 5.328 | 5.113 | 5.229 | 74,144,008 | +0.00(+0.00%) |
Jun 17, 2020 | 5.419 | 5.419 | 5.212 | 5.229 | 82,047,376 | -0.18(-3.36%) |
Jun 16, 2020 | 5.675 | 5.675 | 5.320 | 5.411 | 132,546,536 | +0.04(+0.77%) |
Jun 15, 2020 | 5.105 | 5.435 | 5.047 | 5.369 | 126,711,704 | +0.03(+0.62%) |
Jun 12, 2020 | 5.419 | 5.477 | 5.204 | 5.336 | 107,473,640 | +0.27(+5.38%) |
Jun 11, 2020 | 5.014 | 5.336 | 4.989 | 5.064 | 140,447,344 | -0.56(-9.99%) |
Jun 10, 2020 | 6.055 | 6.063 | 5.592 | 5.625 | 178,172,880 | -0.36(-5.94%) |
Jun 09, 2020 | 5.964 | 6.146 | 5.824 | 5.981 | 140,013,056 | -0.24(-3.85%) |
Jun 08, 2020 | 6.220 | 6.394 | 6.088 | 6.220 | 136,811,696 | +0.16(+2.59%) |
Jun 05, 2020 | 5.981 | 6.195 | 5.799 | 6.063 | 252,587,008 | +0.64(+11.72%) |
Jun 04, 2020 | 5.121 | 5.435 | 5.055 | 5.427 | 140,047,648 | +0.30(+5.80%) |
Jun 03, 2020 | 4.956 | 5.179 | 4.890 | 5.130 | 119,580,688 | +0.26(+5.25%) |
Jun 02, 2020 | 4.923 | 4.956 | 4.816 | 4.874 | 96,850,624 | +0.02(+0.51%) |
Jun 01, 2020 | 4.733 | 4.857 | 4.684 | 4.849 | 74,941,136 | +0.13(+2.80%) |
May 29, 2020 | 4.750 | 4.791 | 4.601 | 4.717 | 112,632,200 | -0.12(-2.39%) |
May 28, 2020 | 4.998 | 5.014 | 4.799 | 4.832 | 93,147,176 | -0.15(-2.99%) |
May 27, 2020 | 4.965 | 5.031 | 4.824 | 4.981 | 133,610,576 | +0.16(+3.25%) |
May 26, 2020 | 4.890 | 4.948 | 4.808 | 4.824 | 104,103,960 | +0.16(+3.36%) |
May 22, 2020 | 4.692 | 4.733 | 4.543 | 4.667 | 92,799,368 | +0.02(+0.36%) |
May 21, 2020 | 4.502 | 4.700 | 4.494 | 4.651 | 105,355,432 | +0.12(+2.55%) |
May 20, 2020 | 4.444 | 4.576 | 4.436 | 4.535 | 106,077,160 | +0.16(+3.58%) |
May 19, 2020 | 4.353 | 4.502 | 4.254 | 4.378 | 114,704,024 | -0.01(-0.19%) |
May 18, 2020 | 4.229 | 4.403 | 4.229 | 4.386 | 164,906,176 | +0.34(+8.37%) |
May 15, 2020 | 3.965 | 4.081 | 3.924 | 4.048 | 97,506,376 | +0.01(+0.20%) |
May 14, 2020 | 3.833 | 4.064 | 3.734 | 4.039 | 130,786,320 | +0.14(+3.60%) |
May 13, 2020 | 4.130 | 4.138 | 3.849 | 3.899 | 121,080,528 | -0.21(-5.22%) |
May 12, 2020 | 4.254 | 4.312 | 4.105 | 4.114 | 85,816,992 | -0.12(-2.73%) |
May 11, 2020 | 4.279 | 4.287 | 4.172 | 4.229 | 91,621,544 | -0.10(-2.29%) |
May 08, 2020 | 4.097 | 4.337 | 4.089 | 4.328 | 122,673,416 | +0.31(+7.60%) |
May 07, 2020 | 4.048 | 4.114 | 4.006 | 4.023 | 81,310,992 | +0.00(+0.00%) |
May 06, 2020 | 4.172 | 4.205 | 3.982 | 4.023 | 108,142,736 | -0.08(-2.01%) |
May 05, 2020 | 4.122 | 4.205 | 4.081 | 4.105 | 116,538,688 | +0.09(+2.26%) |
May 04, 2020 | 4.031 | 4.105 | 3.940 | 4.015 | 101,876,320 | -0.05(-1.22%) |