Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.030 | 5.390 | 4.972 | 5.176 | 3,633,274 | +0.15(+2.89%) |
Jul 30, 2020 | 4.958 | 5.139 | 4.936 | 5.030 | 2,072,032 | -0.04(-0.72%) |
Jul 29, 2020 | 5.060 | 5.089 | 4.925 | 5.067 | 1,489,738 | +0.03(+0.58%) |
Jul 28, 2020 | 4.929 | 5.132 | 4.922 | 5.038 | 1,624,365 | +0.09(+1.91%) |
Jul 27, 2020 | 4.914 | 4.972 | 4.878 | 4.943 | 1,500,623 | +0.03(+0.59%) |
Jul 24, 2020 | 5.009 | 5.067 | 4.901 | 4.914 | 1,609,171 | -0.09(-1.88%) |
Jul 23, 2020 | 5.125 | 5.230 | 5.001 | 5.009 | 2,990,093 | -0.15(-2.95%) |
Jul 22, 2020 | 4.958 | 5.292 | 4.907 | 5.161 | 2,608,967 | +0.20(+4.10%) |
Jul 21, 2020 | 4.965 | 4.994 | 4.878 | 4.958 | 2,393,459 | +0.01(+0.15%) |
Jul 20, 2020 | 4.842 | 4.951 | 4.795 | 4.951 | 2,180,770 | +0.07(+1.34%) |
Jul 17, 2020 | 4.871 | 4.914 | 4.795 | 4.885 | 1,763,737 | +0.00(+0.00%) |
Jul 16, 2020 | 4.784 | 5.081 | 4.733 | 4.885 | 3,100,181 | -0.10(-2.04%) |
Jul 15, 2020 | 4.791 | 5.009 | 4.697 | 4.987 | 4,726,217 | +0.34(+7.34%) |
Jul 14, 2020 | 4.486 | 4.646 | 4.421 | 4.646 | 2,068,995 | +0.12(+2.56%) |
Jul 13, 2020 | 4.631 | 4.682 | 4.515 | 4.530 | 2,385,441 | -0.06(-1.27%) |
Jul 10, 2020 | 4.392 | 4.588 | 4.305 | 4.588 | 3,130,451 | +0.14(+3.10%) |
Jul 09, 2020 | 4.682 | 4.733 | 4.370 | 4.450 | 3,460,533 | -0.27(-5.69%) |
Jul 08, 2020 | 4.559 | 4.776 | 4.551 | 4.718 | 2,294,356 | +0.14(+3.01%) |
Jul 07, 2020 | 4.856 | 4.900 | 4.573 | 4.580 | 2,953,370 | -0.31(-6.38%) |
Jul 06, 2020 | 4.856 | 4.972 | 4.769 | 4.893 | 3,133,286 | +0.14(+2.90%) |
Jul 02, 2020 | 5.096 | 5.102 | 4.755 | 4.755 | 2,637,547 | -0.23(-4.52%) |
Jul 01, 2020 | 5.074 | 5.226 | 4.907 | 4.980 | 3,513,051 | -0.10(-2.00%) |
Jun 30, 2020 | 4.987 | 5.147 | 4.922 | 5.081 | 3,559,775 | +0.07(+1.30%) |
Jun 29, 2020 | 4.856 | 5.052 | 4.682 | 5.016 | 3,776,374 | +0.19(+3.91%) |
Jun 26, 2020 | 4.835 | 4.885 | 4.662 | 4.827 | 4,061,155 | -0.13(-2.64%) |
Jun 25, 2020 | 4.472 | 4.972 | 4.443 | 4.958 | 3,102,640 | +0.25(+5.40%) |
Jun 24, 2020 | 4.842 | 4.864 | 4.443 | 4.704 | 4,446,486 | -0.33(-6.49%) |
Jun 23, 2020 | 4.856 | 5.045 | 4.820 | 5.030 | 2,921,456 | +0.28(+5.96%) |
Jun 22, 2020 | 4.740 | 4.805 | 4.609 | 4.747 | 2,869,545 | -0.05(-1.06%) |
Jun 19, 2020 | 5.081 | 5.139 | 4.762 | 4.798 | 6,908,786 | -0.21(-4.13%) |
Jun 18, 2020 | 4.948 | 5.163 | 4.884 | 5.005 | 2,881,020 | -0.06(-1.27%) |
Jun 17, 2020 | 5.226 | 5.226 | 5.041 | 5.069 | 3,201,406 | -0.15(-2.87%) |
Jun 16, 2020 | 5.447 | 5.454 | 4.991 | 5.219 | 6,408,100 | +0.12(+2.38%) |
Jun 15, 2020 | 4.805 | 5.283 | 4.713 | 5.098 | 9,765,480 | -0.06(-1.11%) |
Jun 12, 2020 | 4.848 | 5.162 | 4.689 | 5.155 | 7,548,500 | +0.75(+16.99%) |
Jun 11, 2020 | 4.328 | 4.805 | 4.285 | 4.406 | 9,441,984 | -0.70(-13.69%) |
Jun 10, 2020 | 5.454 | 5.483 | 4.748 | 5.105 | 9,825,224 | -0.26(-4.79%) |
Jun 09, 2020 | 5.832 | 6.117 | 5.354 | 5.362 | 10,267,072 | -0.85(-13.66%) |
Jun 08, 2020 | 5.597 | 6.509 | 5.297 | 6.210 | 14,954,601 | +1.16(+23.02%) |
Jun 05, 2020 | 5.205 | 5.668 | 4.955 | 5.048 | 12,145,849 | +0.31(+6.63%) |
Jun 04, 2020 | 4.207 | 4.870 | 4.135 | 4.734 | 10,540,457 | +0.58(+14.09%) |
Jun 03, 2020 | 3.957 | 4.228 | 3.943 | 4.150 | 5,442,847 | +0.27(+6.99%) |
Jun 02, 2020 | 4.085 | 4.157 | 3.829 | 3.879 | 6,069,485 | -0.09(-2.33%) |
Jun 01, 2020 | 3.800 | 4.100 | 3.772 | 3.971 | 4,868,288 | +0.16(+4.11%) |
May 29, 2020 | 3.750 | 3.936 | 3.679 | 3.814 | 6,047,608 | -0.04(-0.93%) |
May 28, 2020 | 3.993 | 4.064 | 3.814 | 3.850 | 6,240,492 | -0.11(-2.70%) |
May 27, 2020 | 3.978 | 4.050 | 3.715 | 3.957 | 8,287,820 | +0.14(+3.54%) |
May 26, 2020 | 4.007 | 4.064 | 3.722 | 3.822 | 9,527,939 | +0.19(+5.30%) |
May 22, 2020 | 3.308 | 3.665 | 3.183 | 3.629 | 8,068,433 | +0.29(+8.76%) |
May 21, 2020 | 3.230 | 3.344 | 3.123 | 3.337 | 7,337,110 | +0.11(+3.54%) |
May 20, 2020 | 3.123 | 3.305 | 3.080 | 3.223 | 6,536,445 | +0.19(+6.35%) |
May 19, 2020 | 2.994 | 3.116 | 2.859 | 3.030 | 6,681,068 | +0.06(+2.16%) |
May 18, 2020 | 2.802 | 2.994 | 2.709 | 2.966 | 7,826,686 | +0.32(+12.13%) |
May 15, 2020 | 2.724 | 2.795 | 2.617 | 2.645 | 7,552,427 | -0.14(-4.87%) |
May 14, 2020 | 2.474 | 2.788 | 2.353 | 2.781 | 6,497,793 | +0.25(+9.86%) |
May 13, 2020 | 2.681 | 2.695 | 2.388 | 2.531 | 6,751,181 | -0.13(-4.83%) |
May 12, 2020 | 2.888 | 2.909 | 2.659 | 2.659 | 6,461,035 | -0.20(-6.98%) |
May 11, 2020 | 2.980 | 3.023 | 2.852 | 2.859 | 4,806,037 | -0.14(-4.52%) |
May 08, 2020 | 2.752 | 3.037 | 2.738 | 2.994 | 8,523,848 | -0.05(-1.64%) |
May 07, 2020 | 2.923 | 3.137 | 2.873 | 3.044 | 6,345,433 | +0.15(+5.17%) |
May 06, 2020 | 2.902 | 3.087 | 2.895 | 2.895 | 7,865,421 | +0.00(+0.00%) |
May 05, 2020 | 2.866 | 3.044 | 2.852 | 2.895 | 5,393,460 | +0.19(+6.84%) |
May 04, 2020 | 2.609 | 2.766 | 2.467 | 2.709 | 4,208,386 | -0.04(-1.30%) |