Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.447 | 4.474 | 4.301 | 4.337 | 707,087 | -0.14(-3.05%) |
Jul 30, 2020 | 4.602 | 4.647 | 4.438 | 4.474 | 467,959 | -0.26(-5.40%) |
Jul 29, 2020 | 4.574 | 4.775 | 4.392 | 4.729 | 488,900 | +0.22(+4.85%) |
Jul 28, 2020 | 4.392 | 4.702 | 4.383 | 4.510 | 527,792 | +0.08(+1.85%) |
Jul 27, 2020 | 4.492 | 4.574 | 4.392 | 4.428 | 342,791 | -0.06(-1.42%) |
Jul 24, 2020 | 4.611 | 4.647 | 4.474 | 4.492 | 358,646 | -0.14(-2.95%) |
Jul 23, 2020 | 4.611 | 4.665 | 4.483 | 4.629 | 693,371 | -0.03(-0.59%) |
Jul 22, 2020 | 4.820 | 4.966 | 4.647 | 4.656 | 550,817 | -0.28(-5.72%) |
Jul 21, 2020 | 4.829 | 5.048 | 4.811 | 4.939 | 428,215 | +0.22(+4.63%) |
Jul 20, 2020 | 4.984 | 5.039 | 4.702 | 4.720 | 551,638 | -0.33(-6.50%) |
Jul 17, 2020 | 5.203 | 5.203 | 4.966 | 5.048 | 566,942 | -0.14(-2.64%) |
Jul 16, 2020 | 5.048 | 5.203 | 4.920 | 5.185 | 550,784 | -0.05(-1.04%) |
Jul 15, 2020 | 4.966 | 5.367 | 4.966 | 5.239 | 1,606,087 | +0.54(+11.43%) |
Jul 14, 2020 | 5.167 | 5.194 | 4.656 | 4.702 | 1,010,110 | -0.31(-6.18%) |
Jul 13, 2020 | 5.148 | 5.239 | 4.747 | 5.012 | 637,210 | -0.02(-0.36%) |
Jul 10, 2020 | 4.565 | 5.057 | 4.565 | 5.030 | 692,710 | +0.42(+9.09%) |
Jul 09, 2020 | 4.756 | 4.756 | 4.483 | 4.611 | 659,772 | -0.19(-3.98%) |
Jul 08, 2020 | 4.784 | 4.857 | 4.592 | 4.802 | 759,188 | -0.01(-0.19%) |
Jul 07, 2020 | 5.012 | 5.012 | 4.784 | 4.811 | 688,803 | -0.33(-6.38%) |
Jul 06, 2020 | 5.185 | 5.331 | 4.984 | 5.139 | 622,314 | +0.17(+3.49%) |
Jul 02, 2020 | 5.385 | 5.504 | 4.939 | 4.966 | 468,062 | -0.27(-5.22%) |
Jul 01, 2020 | 5.221 | 5.577 | 5.148 | 5.239 | 495,613 | -0.01(-0.17%) |
Jun 30, 2020 | 5.312 | 5.470 | 5.162 | 5.249 | 530,665 | -0.08(-1.54%) |
Jun 29, 2020 | 5.012 | 5.449 | 4.957 | 5.331 | 738,102 | +0.38(+7.73%) |
Jun 26, 2020 | 5.148 | 5.221 | 4.866 | 4.948 | 954,232 | -0.24(-4.57%) |
Jun 25, 2020 | 5.267 | 5.649 | 5.021 | 5.185 | 1,419,611 | +0.05(+1.07%) |
Jun 24, 2020 | 5.258 | 5.331 | 4.998 | 5.130 | 960,323 | -0.30(-5.54%) |
Jun 23, 2020 | 5.631 | 5.731 | 5.321 | 5.431 | 1,260,968 | -0.14(-2.45%) |
Jun 22, 2020 | 5.677 | 5.680 | 5.404 | 5.567 | 1,006,103 | -0.11(-1.93%) |
Jun 19, 2020 | 5.996 | 6.050 | 5.525 | 5.677 | 2,465,421 | -0.24(-4.01%) |
Jun 18, 2020 | 5.968 | 6.214 | 5.777 | 5.914 | 847,473 | -0.30(-4.84%) |
Jun 17, 2020 | 6.843 | 6.907 | 6.178 | 6.214 | 1,174,489 | -0.38(-5.80%) |
Jun 16, 2020 | 7.162 | 7.162 | 6.378 | 6.597 | 594,947 | +0.15(+2.26%) |
Jun 15, 2020 | 6.160 | 6.889 | 5.923 | 6.451 | 1,390,221 | -0.21(-3.15%) |
Jun 12, 2020 | 6.624 | 6.706 | 6.117 | 6.661 | 1,102,717 | +0.68(+11.43%) |
Jun 11, 2020 | 6.406 | 6.779 | 5.941 | 5.977 | 1,387,847 | -1.28(-17.59%) |
Jun 10, 2020 | 8.019 | 8.028 | 6.661 | 7.253 | 1,762,823 | -0.79(-9.85%) |
Jun 09, 2020 | 8.729 | 8.912 | 7.973 | 8.046 | 1,490,565 | -1.13(-12.31%) |
Jun 08, 2020 | 8.984 | 9.376 | 8.529 | 9.176 | 2,223,125 | +0.89(+10.78%) |
Jun 05, 2020 | 7.062 | 8.656 | 6.816 | 8.283 | 3,012,061 | +2.09(+33.68%) |
Jun 04, 2020 | 5.358 | 6.369 | 5.294 | 6.196 | 1,211,831 | +0.83(+15.45%) |
Jun 03, 2020 | 4.939 | 5.508 | 4.939 | 5.367 | 773,810 | +0.55(+11.34%) |
Jun 02, 2020 | 4.848 | 5.007 | 4.820 | 4.820 | 601,911 | +0.07(+1.54%) |
Jun 01, 2020 | 4.574 | 5.003 | 4.520 | 4.747 | 750,449 | +0.15(+3.37%) |
May 29, 2020 | 4.784 | 4.802 | 4.556 | 4.592 | 1,376,860 | -0.29(-5.97%) |
May 28, 2020 | 5.303 | 5.323 | 4.793 | 4.884 | 1,031,230 | -0.26(-5.13%) |
May 27, 2020 | 4.984 | 5.230 | 4.793 | 5.148 | 998,230 | +0.39(+8.24%) |
May 26, 2020 | 4.510 | 4.775 | 4.474 | 4.756 | 786,451 | +0.47(+11.06%) |
May 22, 2020 | 4.328 | 4.337 | 4.137 | 4.283 | 349,098 | -0.10(-2.29%) |
May 21, 2020 | 4.246 | 4.428 | 4.199 | 4.383 | 494,700 | -0.03(-0.62%) |
May 20, 2020 | 4.310 | 4.556 | 4.310 | 4.410 | 568,205 | +0.16(+3.86%) |
May 19, 2020 | 4.465 | 4.538 | 4.128 | 4.246 | 733,528 | -0.15(-3.32%) |
May 18, 2020 | 4.055 | 4.401 | 3.973 | 4.392 | 1,347,598 | +0.67(+17.85%) |
May 15, 2020 | 3.763 | 3.781 | 3.590 | 3.727 | 1,867,859 | -0.08(-2.15%) |
May 14, 2020 | 3.417 | 3.873 | 3.299 | 3.809 | 779,681 | +0.25(+6.91%) |
May 13, 2020 | 3.772 | 3.772 | 3.417 | 3.563 | 961,929 | -0.26(-6.68%) |
May 12, 2020 | 4.182 | 4.219 | 3.795 | 3.818 | 829,372 | -0.27(-6.68%) |
May 11, 2020 | 4.237 | 4.328 | 3.832 | 4.091 | 778,488 | -0.23(-5.27%) |
May 08, 2020 | 4.246 | 4.419 | 4.087 | 4.319 | 723,768 | +0.21(+5.10%) |
May 07, 2020 | 3.718 | 4.219 | 3.663 | 4.110 | 761,223 | +0.15(+3.68%) |
May 06, 2020 | 4.346 | 4.346 | 3.918 | 3.964 | 644,496 | -0.37(-8.61%) |
May 05, 2020 | 4.438 | 4.547 | 4.314 | 4.337 | 690,591 | +0.11(+2.59%) |
May 04, 2020 | 4.410 | 4.538 | 4.164 | 4.228 | 541,016 | -0.43(-9.20%) |