Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.144 | 6.144 | 5.681 | 5.716 | 145,301 | -0.43(-6.96%) |
Jul 30, 2020 | 5.934 | 6.231 | 5.908 | 6.144 | 179,191 | +0.21(+3.53%) |
Jul 29, 2020 | 5.847 | 5.969 | 5.734 | 5.934 | 74,969 | +0.14(+2.41%) |
Jul 28, 2020 | 5.768 | 5.969 | 5.699 | 5.795 | 112,305 | +0.00(+0.00%) |
Jul 27, 2020 | 5.707 | 5.978 | 5.707 | 5.795 | 149,381 | +0.14(+2.47%) |
Jul 24, 2020 | 5.873 | 5.882 | 5.637 | 5.655 | 141,634 | -0.20(-3.43%) |
Jul 23, 2020 | 5.341 | 5.978 | 5.341 | 5.856 | 574,376 | +0.50(+9.28%) |
Jul 22, 2020 | 5.306 | 5.454 | 5.306 | 5.358 | 92,827 | +0.03(+0.66%) |
Jul 21, 2020 | 5.306 | 5.358 | 5.227 | 5.323 | 92,253 | +0.05(+0.99%) |
Jul 20, 2020 | 5.297 | 5.367 | 5.219 | 5.271 | 115,043 | -0.03(-0.66%) |
Jul 17, 2020 | 5.297 | 5.449 | 5.245 | 5.306 | 150,572 | +0.03(+0.66%) |
Jul 16, 2020 | 5.253 | 5.323 | 5.219 | 5.271 | 134,221 | +0.00(+0.00%) |
Jul 15, 2020 | 5.402 | 5.472 | 5.271 | 5.271 | 277,874 | -0.03(-0.66%) |
Jul 14, 2020 | 5.280 | 5.419 | 5.262 | 5.306 | 309,354 | +0.05(+1.00%) |
Jul 13, 2020 | 5.515 | 5.585 | 5.245 | 5.253 | 166,704 | -0.14(-2.59%) |
Jul 10, 2020 | 5.428 | 5.472 | 5.307 | 5.393 | 92,360 | -0.05(-0.96%) |
Jul 09, 2020 | 5.681 | 5.712 | 5.376 | 5.445 | 247,414 | -0.25(-4.44%) |
Jul 08, 2020 | 5.725 | 5.882 | 5.550 | 5.699 | 126,940 | -0.06(-1.06%) |
Jul 07, 2020 | 6.135 | 6.135 | 5.751 | 5.760 | 119,081 | -0.33(-5.44%) |
Jul 06, 2020 | 6.126 | 6.144 | 5.950 | 6.091 | 139,106 | +0.15(+2.50%) |
Jul 02, 2020 | 5.838 | 6.056 | 5.787 | 5.943 | 125,935 | +0.21(+3.65%) |
Jul 01, 2020 | 5.829 | 5.987 | 5.725 | 5.733 | 151,060 | -0.10(-1.65%) |
Jun 30, 2020 | 5.960 | 6.030 | 5.795 | 5.829 | 125,873 | -0.15(-2.48%) |
Jun 29, 2020 | 5.716 | 5.995 | 5.707 | 5.978 | 225,638 | +0.31(+5.38%) |
Jun 26, 2020 | 5.995 | 6.069 | 5.594 | 5.672 | 2,468,975 | -0.34(-5.66%) |
Jun 25, 2020 | 5.934 | 6.056 | 5.873 | 6.013 | 252,680 | +0.09(+1.47%) |
Jun 24, 2020 | 6.048 | 6.135 | 5.829 | 5.925 | 174,301 | -0.14(-2.30%) |
Jun 23, 2020 | 6.475 | 6.500 | 5.856 | 6.065 | 292,468 | -0.26(-4.14%) |
Jun 22, 2020 | 6.021 | 6.353 | 5.934 | 6.327 | 478,376 | +0.41(+6.93%) |
Jun 19, 2020 | 5.847 | 5.969 | 5.742 | 5.917 | 360,502 | +0.38(+6.77%) |
Jun 18, 2020 | 5.803 | 5.899 | 5.454 | 5.541 | 154,442 | -0.25(-4.37%) |
Jun 17, 2020 | 5.821 | 5.943 | 5.742 | 5.795 | 97,744 | +0.04(+0.76%) |
Jun 16, 2020 | 6.021 | 6.030 | 5.720 | 5.751 | 76,160 | -0.17(-2.80%) |
Jun 15, 2020 | 5.777 | 5.978 | 5.707 | 5.917 | 128,457 | +0.14(+2.42%) |
Jun 12, 2020 | 5.367 | 5.829 | 5.367 | 5.777 | 130,289 | +0.51(+9.60%) |
Jun 11, 2020 | 5.524 | 5.611 | 5.227 | 5.271 | 105,888 | -0.36(-6.36%) |
Jun 10, 2020 | 6.083 | 6.091 | 5.603 | 5.629 | 125,709 | -0.42(-6.93%) |
Jun 09, 2020 | 6.021 | 6.048 | 5.943 | 6.048 | 83,358 | -0.01(-0.14%) |
Jun 08, 2020 | 6.109 | 6.109 | 5.908 | 6.056 | 103,246 | +0.03(+0.43%) |
Jun 05, 2020 | 5.891 | 6.083 | 5.681 | 6.030 | 157,104 | +0.23(+3.91%) |
Jun 04, 2020 | 5.891 | 6.013 | 5.681 | 5.803 | 124,134 | -0.08(-1.34%) |
Jun 03, 2020 | 5.847 | 5.960 | 5.803 | 5.882 | 134,615 | +0.12(+2.12%) |
Jun 02, 2020 | 5.803 | 5.838 | 5.751 | 5.760 | 54,851 | -0.04(-0.75%) |
Jun 01, 2020 | 5.760 | 5.847 | 5.726 | 5.803 | 89,254 | +0.10(+1.68%) |
May 29, 2020 | 5.733 | 5.795 | 5.568 | 5.707 | 77,005 | -0.05(-0.91%) |
May 28, 2020 | 5.838 | 5.847 | 5.716 | 5.760 | 73,448 | +0.01(+0.15%) |
May 27, 2020 | 5.611 | 5.829 | 5.563 | 5.751 | 88,206 | +0.17(+3.13%) |
May 26, 2020 | 5.987 | 5.995 | 5.507 | 5.576 | 125,811 | -0.24(-4.20%) |
May 22, 2020 | 5.960 | 5.969 | 5.712 | 5.821 | 57,295 | -0.10(-1.77%) |
May 21, 2020 | 5.760 | 6.048 | 5.707 | 5.925 | 104,840 | +0.15(+2.57%) |
May 20, 2020 | 5.585 | 5.838 | 5.585 | 5.777 | 141,139 | +0.24(+4.25%) |
May 19, 2020 | 5.690 | 5.763 | 5.489 | 5.541 | 104,399 | -0.17(-3.05%) |
May 18, 2020 | 5.821 | 6.021 | 5.672 | 5.716 | 193,883 | +0.08(+1.39%) |
May 15, 2020 | 5.541 | 5.821 | 5.489 | 5.637 | 143,696 | +0.02(+0.31%) |
May 14, 2020 | 5.664 | 5.664 | 5.245 | 5.620 | 95,361 | +0.01(+0.16%) |
May 13, 2020 | 5.271 | 5.829 | 5.271 | 5.611 | 92,698 | +0.31(+5.76%) |
May 12, 2020 | 5.053 | 5.507 | 5.053 | 5.306 | 129,282 | +0.06(+1.16%) |
May 11, 2020 | 5.201 | 5.315 | 5.192 | 5.245 | 260,145 | -0.08(-1.48%) |
May 08, 2020 | 5.472 | 5.472 | 5.105 | 5.323 | 333,344 | -0.16(-2.87%) |
May 07, 2020 | 5.576 | 5.629 | 5.393 | 5.480 | 84,988 | -0.11(-2.03%) |
May 06, 2020 | 5.524 | 5.716 | 5.524 | 5.594 | 62,116 | +0.04(+0.79%) |
May 05, 2020 | 5.629 | 5.768 | 5.507 | 5.550 | 86,142 | -0.08(-1.40%) |
May 04, 2020 | 5.777 | 5.786 | 5.411 | 5.629 | 94,904 | -0.14(-2.42%) |