Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.750 | 5.799 | 5.750 | 5.789 | 40,762 | -0.02(-0.43%) |
Jul 30, 2020 | 5.714 | 5.814 | 5.714 | 5.814 | 21,003 | +0.01(+0.12%) |
Jul 29, 2020 | 5.743 | 5.807 | 5.721 | 5.807 | 25,814 | +0.10(+1.74%) |
Jul 28, 2020 | 5.636 | 5.707 | 5.636 | 5.707 | 28,848 | +0.03(+0.50%) |
Jul 27, 2020 | 5.686 | 5.700 | 5.636 | 5.679 | 84,507 | +0.06(+1.01%) |
Jul 24, 2020 | 5.651 | 5.665 | 5.608 | 5.622 | 41,891 | -0.08(-1.37%) |
Jul 23, 2020 | 5.679 | 5.700 | 5.651 | 5.700 | 20,356 | +0.01(+0.25%) |
Jul 22, 2020 | 5.693 | 5.707 | 5.641 | 5.686 | 21,429 | -0.01(-0.12%) |
Jul 21, 2020 | 5.629 | 5.693 | 5.629 | 5.693 | 30,147 | +0.10(+1.77%) |
Jul 20, 2020 | 5.672 | 5.679 | 5.565 | 5.594 | 31,142 | -0.08(-1.38%) |
Jul 17, 2020 | 5.636 | 5.672 | 5.530 | 5.672 | 27,786 | +0.09(+1.52%) |
Jul 16, 2020 | 5.587 | 5.643 | 5.587 | 5.587 | 24,436 | -0.06(-1.01%) |
Jul 15, 2020 | 5.643 | 5.651 | 5.587 | 5.643 | 39,304 | +0.13(+2.31%) |
Jul 14, 2020 | 5.509 | 5.530 | 5.459 | 5.516 | 62,027 | +0.04(+0.65%) |
Jul 13, 2020 | 5.509 | 5.523 | 5.459 | 5.480 | 80,092 | -0.08(-1.40%) |
Jul 10, 2020 | 5.487 | 5.558 | 5.459 | 5.558 | 45,135 | +0.13(+2.35%) |
Jul 09, 2020 | 5.544 | 5.565 | 5.360 | 5.431 | 60,894 | -0.11(-2.05%) |
Jul 08, 2020 | 5.608 | 5.686 | 5.530 | 5.544 | 92,588 | -0.09(-1.51%) |
Jul 07, 2020 | 5.700 | 5.700 | 5.608 | 5.629 | 35,737 | -0.09(-1.61%) |
Jul 06, 2020 | 5.792 | 5.814 | 5.714 | 5.721 | 58,828 | -0.04(-0.74%) |
Jul 02, 2020 | 5.729 | 5.807 | 5.714 | 5.764 | 31,312 | +0.09(+1.62%) |
Jul 01, 2020 | 5.658 | 5.700 | 5.629 | 5.672 | 10,351 | +0.02(+0.38%) |
Jun 30, 2020 | 5.636 | 5.651 | 5.594 | 5.651 | 26,007 | +0.06(+1.14%) |
Jun 29, 2020 | 5.544 | 5.594 | 5.509 | 5.587 | 17,086 | +0.06(+1.16%) |
Jun 26, 2020 | 5.636 | 5.636 | 5.509 | 5.523 | 35,826 | -0.08(-1.39%) |
Jun 25, 2020 | 5.594 | 5.601 | 5.549 | 5.601 | 29,077 | -0.04(-0.75%) |
Jun 24, 2020 | 5.707 | 5.707 | 5.537 | 5.643 | 78,339 | -0.06(-1.12%) |
Jun 23, 2020 | 5.736 | 5.747 | 5.707 | 5.707 | 25,928 | -0.03(-0.49%) |
Jun 22, 2020 | 5.778 | 5.785 | 5.693 | 5.736 | 45,976 | +0.05(+0.87%) |
Jun 19, 2020 | 5.814 | 5.828 | 5.686 | 5.686 | 23,837 | -0.06(-1.11%) |
Jun 18, 2020 | 5.743 | 5.761 | 5.697 | 5.750 | 35,816 | -0.01(-0.12%) |
Jun 17, 2020 | 5.870 | 5.870 | 5.757 | 5.757 | 47,261 | -0.02(-0.37%) |
Jun 16, 2020 | 5.835 | 5.884 | 5.757 | 5.778 | 23,478 | +0.07(+1.24%) |
Jun 15, 2020 | 5.558 | 5.733 | 5.523 | 5.707 | 40,722 | +0.09(+1.51%) |
Jun 12, 2020 | 5.636 | 5.679 | 5.583 | 5.622 | 55,290 | +0.03(+0.51%) |
Jun 11, 2020 | 5.750 | 5.750 | 5.565 | 5.594 | 70,226 | -0.27(-4.59%) |
Jun 10, 2020 | 5.934 | 5.934 | 5.849 | 5.863 | 30,044 | -0.07(-1.19%) |
Jun 09, 2020 | 5.984 | 5.998 | 5.920 | 5.934 | 45,454 | -0.06(-1.06%) |
Jun 08, 2020 | 5.870 | 6.026 | 5.870 | 5.998 | 64,289 | +0.09(+1.56%) |
Jun 05, 2020 | 5.892 | 5.970 | 5.892 | 5.906 | 80,115 | +0.10(+1.71%) |
Jun 04, 2020 | 5.799 | 5.821 | 5.773 | 5.807 | 40,806 | -0.01(-0.24%) |
Jun 03, 2020 | 5.814 | 5.892 | 5.764 | 5.821 | 62,191 | +0.09(+1.48%) |
Jun 02, 2020 | 5.700 | 5.757 | 5.700 | 5.736 | 66,926 | +0.04(+0.75%) |
Jun 01, 2020 | 5.651 | 5.736 | 5.651 | 5.693 | 132,823 | +0.07(+1.26%) |
May 29, 2020 | 5.615 | 5.636 | 5.565 | 5.622 | 60,509 | +0.06(+1.02%) |
May 28, 2020 | 5.622 | 5.624 | 5.537 | 5.565 | 94,228 | -0.01(-0.25%) |
May 27, 2020 | 5.636 | 5.636 | 5.565 | 5.580 | 93,203 | +0.02(+0.38%) |
May 26, 2020 | 5.693 | 5.707 | 5.558 | 5.558 | 112,911 | -0.04(-0.63%) |
May 22, 2020 | 5.551 | 5.665 | 5.495 | 5.594 | 78,704 | -0.06(-1.13%) |
May 21, 2020 | 5.602 | 5.671 | 5.478 | 5.658 | 106,770 | +0.06(+1.11%) |
May 20, 2020 | 5.478 | 5.595 | 5.478 | 5.595 | 125,748 | +0.10(+1.89%) |
May 19, 2020 | 5.395 | 5.492 | 5.395 | 5.492 | 99,898 | +0.03(+0.51%) |
May 18, 2020 | 5.429 | 5.464 | 5.429 | 5.464 | 48,467 | +0.19(+3.54%) |
May 15, 2020 | 5.263 | 5.312 | 5.219 | 5.277 | 44,531 | +0.01(+0.26%) |
May 14, 2020 | 5.263 | 5.270 | 5.153 | 5.263 | 53,495 | -0.03(-0.52%) |
May 13, 2020 | 5.512 | 5.512 | 5.284 | 5.291 | 81,143 | -0.18(-3.29%) |
May 12, 2020 | 5.609 | 5.609 | 5.471 | 5.471 | 79,425 | -0.14(-2.47%) |
May 11, 2020 | 5.492 | 5.609 | 5.492 | 5.609 | 69,089 | +0.05(+0.87%) |
May 08, 2020 | 5.554 | 5.575 | 5.519 | 5.561 | 26,024 | +0.07(+1.26%) |
May 07, 2020 | 5.475 | 5.499 | 5.463 | 5.492 | 42,871 | +0.10(+1.93%) |
May 06, 2020 | 5.416 | 5.436 | 5.360 | 5.388 | 15,954 | -0.02(-0.35%) |
May 05, 2020 | 5.381 | 5.471 | 5.381 | 5.407 | 65,646 | +0.00(+0.09%) |
May 04, 2020 | 5.360 | 5.402 | 5.305 | 5.402 | 37,742 | +0.08(+1.43%) |