Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.735 | 4.753 | 4.673 | 4.726 | 1,460,855 | -0.10(-2.01%) |
Jul 30, 2020 | 4.814 | 4.823 | 4.735 | 4.823 | 1,025,587 | -0.14(-2.85%) |
Jul 29, 2020 | 4.938 | 4.991 | 4.894 | 4.965 | 846,024 | -0.03(-0.53%) |
Jul 28, 2020 | 4.982 | 5.035 | 4.982 | 4.991 | 2,692,502 | -0.02(-0.35%) |
Jul 27, 2020 | 5.026 | 5.026 | 4.982 | 5.009 | 1,716,601 | +0.04(+0.89%) |
Jul 24, 2020 | 4.973 | 5.000 | 4.956 | 4.965 | 965,941 | -0.02(-0.35%) |
Jul 23, 2020 | 4.991 | 5.013 | 4.965 | 4.982 | 900,231 | -0.04(-0.88%) |
Jul 22, 2020 | 4.991 | 5.026 | 4.991 | 5.026 | 677,024 | -0.02(-0.35%) |
Jul 21, 2020 | 5.009 | 5.071 | 5.000 | 5.044 | 1,382,679 | +0.01(+0.18%) |
Jul 20, 2020 | 5.035 | 5.062 | 5.026 | 5.035 | 709,642 | -0.02(-0.35%) |
Jul 17, 2020 | 5.053 | 5.079 | 5.044 | 5.053 | 700,033 | -0.10(-1.89%) |
Jul 16, 2020 | 5.115 | 5.203 | 5.115 | 5.150 | 1,209,025 | +0.04(+0.69%) |
Jul 15, 2020 | 5.102 | 5.119 | 5.079 | 5.115 | 917,565 | +0.06(+1.22%) |
Jul 14, 2020 | 5.026 | 5.066 | 5.013 | 5.053 | 1,109,112 | +0.03(+0.53%) |
Jul 13, 2020 | 5.035 | 5.044 | 5.000 | 5.026 | 1,300,469 | +0.02(+0.35%) |
Jul 10, 2020 | 4.912 | 5.009 | 4.912 | 5.009 | 1,009,637 | +0.11(+2.35%) |
Jul 09, 2020 | 4.956 | 4.956 | 4.859 | 4.894 | 1,190,056 | -0.06(-1.25%) |
Jul 08, 2020 | 4.973 | 5.009 | 4.938 | 4.956 | 1,385,415 | -0.04(-0.88%) |
Jul 07, 2020 | 5.044 | 5.044 | 5.000 | 5.000 | 1,022,414 | -0.12(-2.41%) |
Jul 06, 2020 | 5.097 | 5.132 | 5.071 | 5.124 | 1,182,771 | +0.10(+1.93%) |
Jul 02, 2020 | 5.018 | 5.088 | 5.012 | 5.026 | 1,288,677 | +0.09(+1.79%) |
Jul 01, 2020 | 4.956 | 4.991 | 4.920 | 4.938 | 1,303,144 | -0.03(-0.53%) |
Jun 30, 2020 | 4.956 | 4.973 | 4.920 | 4.965 | 1,895,062 | -0.04(-0.71%) |
Jun 29, 2020 | 4.973 | 5.009 | 4.938 | 5.000 | 1,413,324 | +0.06(+1.25%) |
Jun 26, 2020 | 5.000 | 5.011 | 4.938 | 4.938 | 1,435,158 | -0.09(-1.76%) |
Jun 25, 2020 | 4.956 | 5.026 | 4.929 | 5.026 | 1,884,889 | -0.03(-0.52%) |
Jun 24, 2020 | 5.079 | 5.081 | 5.009 | 5.053 | 1,749,445 | -0.10(-1.89%) |
Jun 23, 2020 | 5.238 | 5.238 | 5.141 | 5.150 | 1,446,718 | +0.01(+0.17%) |
Jun 22, 2020 | 5.106 | 5.159 | 5.097 | 5.141 | 1,298,435 | +0.02(+0.34%) |
Jun 19, 2020 | 5.256 | 5.256 | 5.102 | 5.124 | 1,453,837 | -0.08(-1.53%) |
Jun 18, 2020 | 5.159 | 5.234 | 5.159 | 5.203 | 1,365,495 | -0.02(-0.34%) |
Jun 17, 2020 | 5.256 | 5.291 | 5.208 | 5.221 | 1,516,827 | -0.07(-1.34%) |
Jun 16, 2020 | 5.309 | 5.353 | 5.212 | 5.291 | 2,577,306 | +0.12(+2.39%) |
Jun 15, 2020 | 5.044 | 5.194 | 5.035 | 5.168 | 2,415,004 | +0.01(+0.17%) |
Jun 12, 2020 | 5.194 | 5.197 | 5.071 | 5.159 | 2,511,697 | +0.10(+1.92%) |
Jun 11, 2020 | 5.159 | 5.194 | 5.031 | 5.062 | 3,793,752 | -0.27(-5.13%) |
Jun 10, 2020 | 5.397 | 5.424 | 5.318 | 5.336 | 3,565,284 | -0.11(-1.95%) |
Jun 09, 2020 | 5.503 | 5.508 | 5.437 | 5.442 | 2,743,827 | -0.19(-3.30%) |
Jun 08, 2020 | 5.574 | 5.654 | 5.556 | 5.627 | 1,989,687 | +0.19(+3.58%) |
Jun 05, 2020 | 5.459 | 5.486 | 5.415 | 5.433 | 2,560,034 | +0.20(+3.89%) |
Jun 04, 2020 | 5.230 | 5.283 | 5.212 | 5.230 | 2,854,332 | +0.00(+0.00%) |
Jun 03, 2020 | 5.185 | 5.247 | 5.185 | 5.230 | 1,574,323 | +0.01(+0.17%) |
Jun 02, 2020 | 5.203 | 5.247 | 5.172 | 5.221 | 2,627,761 | +0.10(+1.90%) |
Jun 01, 2020 | 5.071 | 5.150 | 5.040 | 5.124 | 1,775,278 | +0.04(+0.69%) |
May 29, 2020 | 5.124 | 5.124 | 5.026 | 5.088 | 2,657,953 | -0.10(-1.87%) |
May 28, 2020 | 5.168 | 5.256 | 5.168 | 5.185 | 2,639,887 | +0.07(+1.38%) |
May 27, 2020 | 5.071 | 5.128 | 5.071 | 5.115 | 2,086,969 | +0.19(+3.76%) |
May 26, 2020 | 4.859 | 4.982 | 4.859 | 4.929 | 2,446,627 | +0.27(+5.68%) |
May 22, 2020 | 4.691 | 4.691 | 4.638 | 4.664 | 1,692,916 | -0.07(-1.49%) |
May 21, 2020 | 4.726 | 4.761 | 4.682 | 4.735 | 1,844,034 | -0.04(-0.92%) |
May 20, 2020 | 4.735 | 4.823 | 4.735 | 4.779 | 2,355,758 | +0.05(+1.12%) |
May 19, 2020 | 4.744 | 4.788 | 4.682 | 4.726 | 3,510,946 | -0.02(-0.37%) |
May 18, 2020 | 4.629 | 4.753 | 4.629 | 4.744 | 2,508,482 | +0.25(+5.50%) |
May 15, 2020 | 4.576 | 4.576 | 4.459 | 4.496 | 1,968,221 | +0.02(+0.39%) |
May 14, 2020 | 4.399 | 4.488 | 4.382 | 4.479 | 2,600,514 | -0.04(-0.78%) |
May 13, 2020 | 4.558 | 4.567 | 4.488 | 4.514 | 2,195,270 | +0.04(+0.79%) |
May 12, 2020 | 4.541 | 4.558 | 4.479 | 4.479 | 1,821,080 | -0.11(-2.31%) |
May 11, 2020 | 4.576 | 4.620 | 4.563 | 4.585 | 1,741,955 | +0.01(+0.19%) |
May 08, 2020 | 4.585 | 4.585 | 4.549 | 4.576 | 1,526,398 | +0.06(+1.37%) |
May 07, 2020 | 4.505 | 4.554 | 4.488 | 4.514 | 1,739,144 | +0.06(+1.39%) |
May 06, 2020 | 4.488 | 4.514 | 4.443 | 4.452 | 1,756,403 | -0.01(-0.20%) |
May 05, 2020 | 4.479 | 4.519 | 4.461 | 4.461 | 1,534,234 | +0.03(+0.60%) |
May 04, 2020 | 4.461 | 4.477 | 4.390 | 4.435 | 1,681,800 | -0.04(-0.99%) |