Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.271 | 5.335 | 5.142 | 5.199 | 249,621 | -0.10(-1.89%) |
Jul 30, 2020 | 5.185 | 5.392 | 5.185 | 5.299 | 299,270 | +0.06(+1.09%) |
Jul 29, 2020 | 5.228 | 5.378 | 5.220 | 5.242 | 201,582 | +0.04(+0.83%) |
Jul 28, 2020 | 5.127 | 5.235 | 5.077 | 5.199 | 92,426 | +0.06(+1.26%) |
Jul 27, 2020 | 5.271 | 5.292 | 5.048 | 5.134 | 241,145 | -0.11(-2.19%) |
Jul 24, 2020 | 5.314 | 5.314 | 5.220 | 5.249 | 91,341 | -0.09(-1.61%) |
Jul 23, 2020 | 5.493 | 5.499 | 5.242 | 5.335 | 217,057 | -0.17(-3.06%) |
Jul 22, 2020 | 5.340 | 5.539 | 5.297 | 5.504 | 259,634 | +0.15(+2.79%) |
Jul 21, 2020 | 5.169 | 5.361 | 5.169 | 5.354 | 202,593 | +0.19(+3.72%) |
Jul 20, 2020 | 5.212 | 5.248 | 5.063 | 5.162 | 262,825 | -0.07(-1.36%) |
Jul 17, 2020 | 5.262 | 5.262 | 5.191 | 5.233 | 113,210 | -0.01(-0.14%) |
Jul 16, 2020 | 5.091 | 5.241 | 5.063 | 5.241 | 204,410 | +0.14(+2.79%) |
Jul 15, 2020 | 4.985 | 5.155 | 4.970 | 5.098 | 256,781 | +0.18(+3.61%) |
Jul 14, 2020 | 4.935 | 4.970 | 4.828 | 4.921 | 156,036 | -0.05(-1.00%) |
Jul 13, 2020 | 4.970 | 5.056 | 4.892 | 4.970 | 243,903 | +0.05(+1.01%) |
Jul 10, 2020 | 4.849 | 4.977 | 4.835 | 4.921 | 140,352 | +0.09(+1.76%) |
Jul 09, 2020 | 5.006 | 5.006 | 4.821 | 4.835 | 215,945 | -0.16(-3.13%) |
Jul 08, 2020 | 4.956 | 5.041 | 4.952 | 4.992 | 139,798 | +0.03(+0.57%) |
Jul 07, 2020 | 5.013 | 5.020 | 4.906 | 4.963 | 200,527 | -0.06(-1.13%) |
Jul 06, 2020 | 5.113 | 5.134 | 4.992 | 5.020 | 285,010 | -0.01(-0.28%) |
Jul 02, 2020 | 5.184 | 5.193 | 4.935 | 5.034 | 200,966 | -0.04(-0.84%) |
Jul 01, 2020 | 5.241 | 5.269 | 5.027 | 5.077 | 320,456 | -0.12(-2.33%) |
Jun 30, 2020 | 5.098 | 5.270 | 5.077 | 5.198 | 252,145 | +0.06(+1.25%) |
Jun 29, 2020 | 5.070 | 5.141 | 4.864 | 5.134 | 312,250 | +0.09(+1.83%) |
Jun 26, 2020 | 4.928 | 5.084 | 4.892 | 5.041 | 166,088 | +0.04(+0.85%) |
Jun 25, 2020 | 5.027 | 5.141 | 4.921 | 4.999 | 238,390 | -0.04(-0.71%) |
Jun 24, 2020 | 5.169 | 5.169 | 4.729 | 5.034 | 440,494 | -0.14(-2.61%) |
Jun 23, 2020 | 5.269 | 5.269 | 5.155 | 5.169 | 157,286 | -0.08(-1.49%) |
Jun 22, 2020 | 5.191 | 5.262 | 5.120 | 5.248 | 260,247 | +0.02(+0.41%) |
Jun 19, 2020 | 5.340 | 5.388 | 5.105 | 5.226 | 246,813 | -0.07(-1.34%) |
Jun 18, 2020 | 5.319 | 5.468 | 5.283 | 5.297 | 223,173 | -0.05(-1.00%) |
Jun 17, 2020 | 5.506 | 5.513 | 5.323 | 5.351 | 244,540 | -0.11(-2.06%) |
Jun 16, 2020 | 5.464 | 5.605 | 5.316 | 5.464 | 389,532 | +0.19(+3.61%) |
Jun 15, 2020 | 5.048 | 5.506 | 4.970 | 5.273 | 318,887 | +0.06(+1.08%) |
Jun 12, 2020 | 5.153 | 5.358 | 5.122 | 5.217 | 309,372 | +0.28(+5.71%) |
Jun 11, 2020 | 5.111 | 5.266 | 4.878 | 4.935 | 496,028 | -0.45(-8.38%) |
Jun 10, 2020 | 5.612 | 5.703 | 5.308 | 5.386 | 291,872 | -0.24(-4.26%) |
Jun 09, 2020 | 5.767 | 5.767 | 5.442 | 5.626 | 471,367 | -0.14(-2.45%) |
Jun 08, 2020 | 5.767 | 5.830 | 5.633 | 5.767 | 311,272 | +0.31(+5.68%) |
Jun 05, 2020 | 5.478 | 5.668 | 5.442 | 5.457 | 393,772 | +0.14(+2.65%) |
Jun 04, 2020 | 5.175 | 5.407 | 5.097 | 5.316 | 252,242 | +0.16(+3.01%) |
Jun 03, 2020 | 5.125 | 5.308 | 5.076 | 5.160 | 416,712 | +0.16(+3.24%) |
Jun 02, 2020 | 5.026 | 5.048 | 4.914 | 4.998 | 186,717 | +0.00(+0.00%) |
Jun 01, 2020 | 4.935 | 5.026 | 4.639 | 4.998 | 590,565 | +0.06(+1.14%) |
May 29, 2020 | 5.160 | 5.182 | 4.885 | 4.942 | 316,606 | -0.21(-4.10%) |
May 28, 2020 | 5.471 | 5.471 | 5.083 | 5.153 | 371,879 | -0.21(-3.94%) |
May 27, 2020 | 4.935 | 5.400 | 4.921 | 5.365 | 380,772 | +0.57(+11.91%) |
May 26, 2020 | 4.737 | 4.935 | 4.737 | 4.794 | 293,417 | +0.10(+2.10%) |
May 22, 2020 | 4.688 | 4.723 | 4.611 | 4.695 | 166,814 | +0.01(+0.15%) |
May 21, 2020 | 4.660 | 4.723 | 4.653 | 4.688 | 137,413 | +0.04(+0.76%) |
May 20, 2020 | 4.554 | 4.681 | 4.554 | 4.653 | 184,285 | +0.15(+3.29%) |
May 19, 2020 | 4.526 | 4.625 | 4.470 | 4.505 | 161,008 | +0.00(+0.00%) |
May 18, 2020 | 4.462 | 4.547 | 4.413 | 4.505 | 179,314 | +0.15(+3.48%) |
May 15, 2020 | 4.263 | 4.444 | 4.242 | 4.353 | 201,395 | +0.07(+1.63%) |
May 14, 2020 | 4.179 | 4.311 | 4.039 | 4.283 | 411,907 | +0.04(+0.99%) |
May 13, 2020 | 4.451 | 4.451 | 4.186 | 4.242 | 304,242 | -0.21(-4.70%) |
May 12, 2020 | 4.500 | 4.563 | 4.430 | 4.451 | 262,872 | +0.00(+0.00%) |
May 11, 2020 | 4.444 | 4.597 | 4.352 | 4.451 | 281,505 | +0.03(+0.79%) |
May 08, 2020 | 4.388 | 4.479 | 4.339 | 4.416 | 227,340 | +0.15(+3.43%) |
May 07, 2020 | 4.339 | 4.479 | 4.228 | 4.270 | 373,816 | +0.00(+0.00%) |
May 06, 2020 | 4.095 | 4.416 | 4.095 | 4.270 | 380,060 | +0.26(+6.53%) |
May 05, 2020 | 4.388 | 4.609 | 3.907 | 4.008 | 706,447 | -0.42(-9.53%) |
May 04, 2020 | 4.507 | 4.563 | 4.311 | 4.430 | 435,268 | -0.14(-3.05%) |