Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.467 | 5.511 | 5.302 | 5.424 | 771,224 | -0.04(-0.80%) |
Jul 30, 2020 | 5.467 | 5.624 | 5.389 | 5.467 | 795,022 | -0.15(-2.64%) |
Jul 29, 2020 | 5.537 | 5.637 | 5.441 | 5.616 | 595,541 | +0.11(+2.06%) |
Jul 28, 2020 | 5.249 | 5.585 | 5.249 | 5.502 | 546,571 | +0.24(+4.47%) |
Jul 27, 2020 | 5.293 | 5.398 | 5.145 | 5.267 | 975,165 | -0.05(-0.98%) |
Jul 24, 2020 | 5.354 | 5.419 | 5.245 | 5.319 | 929,942 | -0.03(-0.65%) |
Jul 23, 2020 | 5.459 | 5.546 | 5.223 | 5.354 | 773,524 | -0.18(-3.31%) |
Jul 22, 2020 | 5.389 | 5.572 | 5.363 | 5.537 | 1,226,027 | +0.08(+1.44%) |
Jul 21, 2020 | 5.424 | 5.581 | 5.389 | 5.459 | 490,925 | +0.10(+1.79%) |
Jul 20, 2020 | 5.406 | 5.476 | 5.289 | 5.363 | 499,199 | -0.09(-1.60%) |
Jul 17, 2020 | 5.589 | 5.589 | 5.354 | 5.450 | 487,276 | -0.14(-2.50%) |
Jul 16, 2020 | 5.563 | 5.668 | 5.415 | 5.589 | 740,250 | -0.05(-0.93%) |
Jul 15, 2020 | 5.729 | 5.886 | 5.598 | 5.642 | 781,211 | +0.16(+2.86%) |
Jul 14, 2020 | 5.494 | 5.633 | 5.441 | 5.485 | 648,527 | +0.00(+0.00%) |
Jul 13, 2020 | 5.607 | 5.677 | 5.337 | 5.485 | 833,224 | -0.03(-0.63%) |
Jul 10, 2020 | 5.380 | 5.555 | 5.310 | 5.520 | 501,267 | +0.14(+2.59%) |
Jul 09, 2020 | 5.589 | 5.616 | 5.267 | 5.380 | 878,647 | -0.25(-4.49%) |
Jul 08, 2020 | 5.650 | 5.755 | 5.398 | 5.633 | 784,227 | -0.06(-1.07%) |
Jul 07, 2020 | 5.903 | 5.938 | 5.677 | 5.694 | 599,697 | -0.32(-5.36%) |
Jul 06, 2020 | 6.182 | 6.261 | 5.860 | 6.017 | 632,787 | +0.02(+0.29%) |
Jul 02, 2020 | 6.322 | 6.479 | 5.986 | 5.999 | 646,452 | -0.10(-1.71%) |
Jul 01, 2020 | 6.078 | 6.296 | 6.017 | 6.104 | 958,368 | +0.03(+0.57%) |
Jun 30, 2020 | 6.008 | 6.130 | 5.877 | 6.069 | 806,273 | +0.01(+0.14%) |
Jun 29, 2020 | 5.912 | 6.104 | 5.764 | 6.060 | 1,472,990 | +0.31(+5.30%) |
Jun 26, 2020 | 5.685 | 5.847 | 5.616 | 5.755 | 1,426,278 | -0.02(-0.30%) |
Jun 25, 2020 | 5.650 | 5.873 | 5.607 | 5.773 | 1,433,958 | +0.08(+1.38%) |
Jun 24, 2020 | 5.799 | 5.868 | 5.451 | 5.694 | 1,209,154 | -0.27(-4.53%) |
Jun 23, 2020 | 6.104 | 6.165 | 5.816 | 5.964 | 1,330,035 | +0.00(+0.00%) |
Jun 22, 2020 | 5.799 | 5.982 | 5.650 | 5.964 | 1,092,161 | +0.11(+1.94%) |
Jun 19, 2020 | 6.226 | 6.252 | 5.790 | 5.851 | 2,636,729 | -0.32(-5.23%) |
Jun 18, 2020 | 6.156 | 6.278 | 6.017 | 6.174 | 1,002,816 | -0.14(-2.21%) |
Jun 17, 2020 | 6.557 | 6.575 | 6.239 | 6.313 | 1,300,186 | -0.25(-3.85%) |
Jun 16, 2020 | 6.706 | 6.732 | 6.352 | 6.566 | 1,045,072 | +0.28(+4.44%) |
Jun 15, 2020 | 6.017 | 6.422 | 5.947 | 6.287 | 1,770,443 | -0.13(-2.04%) |
Jun 12, 2020 | 6.461 | 6.610 | 6.078 | 6.418 | 1,054,943 | +0.34(+5.60%) |
Jun 11, 2020 | 6.366 | 6.610 | 6.043 | 6.078 | 767,828 | -0.93(-13.31%) |
Jun 10, 2020 | 7.665 | 7.682 | 6.849 | 7.011 | 760,467 | -0.72(-9.36%) |
Jun 09, 2020 | 7.979 | 8.048 | 7.604 | 7.735 | 779,567 | -0.57(-6.83%) |
Jun 08, 2020 | 8.110 | 8.668 | 8.110 | 8.301 | 2,087,955 | +0.45(+5.78%) |
Jun 05, 2020 | 7.447 | 8.096 | 7.360 | 7.848 | 1,814,930 | +0.85(+12.08%) |
Jun 04, 2020 | 6.427 | 7.089 | 6.182 | 7.002 | 1,044,952 | +0.51(+7.79%) |
Jun 03, 2020 | 6.095 | 6.636 | 6.095 | 6.496 | 719,829 | +0.59(+10.04%) |
Jun 02, 2020 | 5.712 | 6.034 | 5.642 | 5.903 | 1,188,827 | +0.31(+5.62%) |
Jun 01, 2020 | 4.944 | 5.685 | 4.944 | 5.589 | 1,459,220 | +0.56(+11.09%) |
May 29, 2020 | 5.232 | 5.306 | 4.935 | 5.031 | 1,108,499 | -0.29(-5.41%) |
May 28, 2020 | 5.703 | 5.712 | 5.249 | 5.319 | 736,858 | -0.20(-3.63%) |
May 27, 2020 | 5.668 | 5.764 | 5.328 | 5.520 | 930,839 | +0.04(+0.80%) |
May 26, 2020 | 5.232 | 5.511 | 5.215 | 5.476 | 1,115,930 | +0.44(+8.65%) |
May 22, 2020 | 5.241 | 5.267 | 4.953 | 5.040 | 483,721 | -0.17(-3.18%) |
May 21, 2020 | 4.988 | 5.345 | 4.988 | 5.206 | 800,773 | +0.20(+4.01%) |
May 20, 2020 | 5.127 | 5.223 | 4.944 | 5.005 | 1,181,684 | -0.06(-1.20%) |
May 19, 2020 | 5.276 | 5.276 | 4.944 | 5.066 | 857,689 | -0.16(-3.01%) |
May 18, 2020 | 4.735 | 5.363 | 4.665 | 5.223 | 1,620,253 | +0.78(+17.68%) |
May 15, 2020 | 4.499 | 4.517 | 4.264 | 4.438 | 3,012,651 | -0.12(-2.68%) |
May 14, 2020 | 4.377 | 4.665 | 4.177 | 4.561 | 1,187,318 | +0.00(+0.00%) |
May 13, 2020 | 4.822 | 4.892 | 4.277 | 4.561 | 1,443,527 | -0.36(-7.27%) |
May 12, 2020 | 5.058 | 5.276 | 4.813 | 4.918 | 1,073,639 | -0.24(-4.73%) |
May 11, 2020 | 5.310 | 5.310 | 4.857 | 5.162 | 813,779 | -0.27(-4.98%) |
May 08, 2020 | 5.371 | 5.524 | 5.206 | 5.432 | 1,354,374 | +0.22(+4.18%) |
May 07, 2020 | 4.988 | 5.371 | 4.962 | 5.215 | 893,205 | +0.31(+6.41%) |
May 06, 2020 | 5.459 | 5.528 | 4.874 | 4.901 | 850,544 | -0.54(-9.94%) |
May 05, 2020 | 5.581 | 5.712 | 5.437 | 5.441 | 830,866 | +0.01(+0.16%) |
May 04, 2020 | 5.520 | 5.629 | 5.302 | 5.432 | 1,105,160 | -0.30(-5.18%) |