Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.722 | 4.731 | 4.569 | 4.599 | 5,942,877 | -0.04(-0.76%) |
Jul 30, 2020 | 4.547 | 4.635 | 4.494 | 4.635 | 4,718,045 | -0.20(-4.17%) |
Jul 29, 2020 | 4.801 | 4.854 | 4.749 | 4.836 | 5,180,208 | -0.22(-4.34%) |
Jul 28, 2020 | 5.003 | 5.091 | 4.968 | 5.056 | 3,017,643 | +0.06(+1.23%) |
Jul 27, 2020 | 5.003 | 5.038 | 4.968 | 4.994 | 2,813,794 | -0.06(-1.22%) |
Jul 24, 2020 | 5.135 | 5.144 | 5.056 | 5.056 | 2,571,213 | -0.08(-1.54%) |
Jul 23, 2020 | 5.179 | 5.205 | 5.117 | 5.135 | 3,470,412 | -0.07(-1.35%) |
Jul 22, 2020 | 5.179 | 5.249 | 5.152 | 5.205 | 3,953,772 | +0.04(+0.85%) |
Jul 21, 2020 | 5.161 | 5.214 | 5.135 | 5.161 | 3,705,661 | +0.04(+0.86%) |
Jul 20, 2020 | 5.082 | 5.148 | 5.073 | 5.117 | 3,391,734 | +0.04(+0.87%) |
Jul 17, 2020 | 5.073 | 5.126 | 5.038 | 5.073 | 4,069,806 | -0.11(-2.03%) |
Jul 16, 2020 | 5.188 | 5.240 | 5.157 | 5.179 | 4,756,595 | -0.16(-2.96%) |
Jul 15, 2020 | 5.354 | 5.363 | 5.271 | 5.337 | 4,238,535 | +0.09(+1.67%) |
Jul 14, 2020 | 5.188 | 5.258 | 5.166 | 5.249 | 5,193,757 | +0.06(+1.18%) |
Jul 13, 2020 | 5.310 | 5.315 | 5.170 | 5.188 | 5,903,469 | -0.09(-1.66%) |
Jul 10, 2020 | 5.109 | 5.284 | 5.091 | 5.275 | 4,776,608 | +0.36(+7.32%) |
Jul 09, 2020 | 5.056 | 5.065 | 4.907 | 4.915 | 4,191,936 | -0.15(-2.95%) |
Jul 08, 2020 | 4.986 | 5.082 | 4.977 | 5.065 | 2,790,698 | +0.11(+2.12%) |
Jul 07, 2020 | 5.065 | 5.073 | 4.959 | 4.959 | 2,676,498 | -0.16(-3.09%) |
Jul 06, 2020 | 5.109 | 5.161 | 5.047 | 5.117 | 4,197,731 | +0.03(+0.52%) |
Jul 02, 2020 | 5.179 | 5.214 | 5.078 | 5.091 | 4,552,970 | +0.16(+3.20%) |
Jul 01, 2020 | 4.977 | 5.030 | 4.915 | 4.933 | 3,863,980 | -0.04(-0.71%) |
Jun 30, 2020 | 4.880 | 4.986 | 4.858 | 4.968 | 3,565,939 | +0.04(+0.89%) |
Jun 29, 2020 | 4.872 | 4.951 | 4.854 | 4.924 | 3,819,452 | +0.20(+4.28%) |
Jun 26, 2020 | 4.898 | 4.918 | 4.722 | 4.722 | 4,440,296 | -0.24(-4.78%) |
Jun 25, 2020 | 4.828 | 4.981 | 4.801 | 4.959 | 4,448,464 | +0.13(+2.73%) |
Jun 24, 2020 | 4.959 | 4.968 | 4.797 | 4.828 | 3,989,534 | -0.23(-4.51%) |
Jun 23, 2020 | 5.117 | 5.135 | 5.047 | 5.056 | 2,876,489 | +0.04(+0.70%) |
Jun 22, 2020 | 5.021 | 5.065 | 4.968 | 5.021 | 5,748,435 | +0.06(+1.24%) |
Jun 19, 2020 | 5.161 | 5.161 | 4.929 | 4.959 | 4,344,826 | -0.15(-2.92%) |
Jun 18, 2020 | 5.109 | 5.196 | 5.091 | 5.109 | 4,403,967 | -0.06(-1.19%) |
Jun 17, 2020 | 5.302 | 5.302 | 5.161 | 5.170 | 4,060,342 | -0.20(-3.76%) |
Jun 16, 2020 | 5.486 | 5.512 | 5.280 | 5.372 | 6,039,310 | +0.19(+3.73%) |
Jun 15, 2020 | 5.003 | 5.223 | 4.977 | 5.179 | 5,429,796 | -0.02(-0.34%) |
Jun 12, 2020 | 5.258 | 5.319 | 5.043 | 5.196 | 5,339,862 | +0.17(+3.32%) |
Jun 11, 2020 | 5.109 | 5.196 | 4.924 | 5.030 | 6,617,561 | -0.44(-8.03%) |
Jun 10, 2020 | 5.626 | 5.635 | 5.460 | 5.468 | 5,721,507 | -0.18(-3.11%) |
Jun 09, 2020 | 5.591 | 5.688 | 5.530 | 5.644 | 6,028,062 | -0.25(-4.32%) |
Jun 08, 2020 | 5.960 | 5.978 | 5.767 | 5.899 | 8,230,701 | +0.11(+1.82%) |
Jun 05, 2020 | 5.802 | 5.890 | 5.776 | 5.793 | 11,261,093 | +0.32(+5.94%) |
Jun 04, 2020 | 5.416 | 5.530 | 5.328 | 5.468 | 9,254,514 | -0.04(-0.64%) |
Jun 03, 2020 | 5.363 | 5.547 | 5.345 | 5.504 | 8,212,734 | +0.28(+5.38%) |
Jun 02, 2020 | 5.310 | 5.324 | 5.196 | 5.223 | 6,007,351 | -0.04(-0.67%) |
Jun 01, 2020 | 5.117 | 5.267 | 5.091 | 5.258 | 4,640,795 | +0.29(+5.83%) |
May 29, 2020 | 4.986 | 5.065 | 4.893 | 4.968 | 6,152,274 | -0.21(-4.07%) |
May 28, 2020 | 5.302 | 5.319 | 5.170 | 5.179 | 8,611,140 | +0.06(+1.20%) |
May 27, 2020 | 5.161 | 5.196 | 5.021 | 5.117 | 7,677,359 | +0.34(+7.17%) |
May 26, 2020 | 4.670 | 4.819 | 4.661 | 4.775 | 5,098,193 | +0.36(+8.15%) |
May 22, 2020 | 4.485 | 4.485 | 4.362 | 4.415 | 3,947,791 | -0.03(-0.59%) |
May 21, 2020 | 4.450 | 4.520 | 4.406 | 4.441 | 3,828,731 | -0.10(-2.13%) |
May 20, 2020 | 4.485 | 4.564 | 4.476 | 4.538 | 4,322,505 | +0.14(+3.19%) |
May 19, 2020 | 4.468 | 4.503 | 4.380 | 4.398 | 6,746,003 | -0.14(-3.09%) |
May 18, 2020 | 4.389 | 4.551 | 4.341 | 4.538 | 5,965,951 | +0.40(+9.77%) |
May 15, 2020 | 4.152 | 4.187 | 4.082 | 4.134 | 3,943,803 | -0.04(-1.05%) |
May 14, 2020 | 3.985 | 4.196 | 3.897 | 4.178 | 7,956,215 | +0.04(+1.06%) |
May 13, 2020 | 4.266 | 4.270 | 4.099 | 4.134 | 6,396,204 | -0.17(-3.88%) |
May 12, 2020 | 4.468 | 4.485 | 4.292 | 4.301 | 6,055,085 | -0.14(-3.16%) |
May 11, 2020 | 4.468 | 4.468 | 4.398 | 4.441 | 4,108,251 | -0.18(-3.98%) |
May 08, 2020 | 4.591 | 4.635 | 4.538 | 4.626 | 2,351,335 | +0.13(+2.93%) |
May 07, 2020 | 4.433 | 4.569 | 4.425 | 4.494 | 5,137,602 | +0.17(+3.85%) |
May 06, 2020 | 4.433 | 4.446 | 4.301 | 4.327 | 4,708,507 | -0.09(-1.99%) |
May 05, 2020 | 4.477 | 4.518 | 4.406 | 4.415 | 5,246,930 | +0.03(+0.60%) |
May 04, 2020 | 4.319 | 4.398 | 4.283 | 4.389 | 5,158,155 | -0.11(-2.53%) |