Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.340 | 4.700 | 4.070 | 4.110 | 361,100 | +0.26(+6.75%) |
Jul 30, 2020 | 3.740 | 3.950 | 3.710 | 3.850 | 218,712 | -0.18(-4.47%) |
Jul 29, 2020 | 4.010 | 4.070 | 3.840 | 4.030 | 1,007,926 | +0.00(+0.00%) |
Jul 28, 2020 | 4.190 | 4.200 | 4.000 | 4.030 | 242,535 | -0.17(-4.05%) |
Jul 27, 2020 | 4.120 | 4.210 | 4.110 | 4.200 | 101,114 | +0.05(+1.20%) |
Jul 24, 2020 | 4.270 | 4.270 | 4.150 | 4.150 | 139,500 | -0.16(-3.71%) |
Jul 23, 2020 | 4.310 | 4.380 | 4.240 | 4.310 | 59,982 | -0.03(-0.69%) |
Jul 22, 2020 | 4.400 | 4.470 | 4.250 | 4.340 | 115,515 | -0.07(-1.59%) |
Jul 21, 2020 | 4.490 | 4.540 | 4.410 | 4.410 | 75,866 | -0.11(-2.43%) |
Jul 20, 2020 | 4.590 | 4.590 | 4.490 | 4.520 | 77,314 | +0.09(+2.03%) |
Jul 17, 2020 | 4.500 | 4.560 | 4.430 | 4.430 | 185,400 | -0.17(-3.70%) |
Jul 16, 2020 | 4.600 | 4.670 | 4.560 | 4.600 | 172,261 | -0.17(-3.56%) |
Jul 15, 2020 | 4.360 | 4.780 | 4.330 | 4.770 | 482,251 | +0.38(+8.66%) |
Jul 14, 2020 | 4.200 | 4.390 | 4.190 | 4.390 | 131,704 | +0.20(+4.77%) |
Jul 13, 2020 | 4.370 | 4.386 | 4.180 | 4.190 | 106,546 | -0.01(-0.24%) |
Jul 10, 2020 | 4.290 | 4.300 | 4.150 | 4.200 | 104,000 | -0.10(-2.33%) |
Jul 09, 2020 | 4.360 | 4.370 | 4.240 | 4.300 | 131,907 | -0.20(-4.44%) |
Jul 08, 2020 | 4.540 | 4.580 | 4.430 | 4.500 | 99,583 | -0.07(-1.53%) |
Jul 07, 2020 | 4.500 | 4.660 | 4.470 | 4.570 | 164,437 | +0.06(+1.33%) |
Jul 06, 2020 | 4.570 | 4.590 | 4.430 | 4.510 | 95,658 | +0.04(+0.89%) |
Jul 02, 2020 | 4.590 | 4.590 | 4.430 | 4.470 | 114,300 | -0.02(-0.45%) |
Jul 01, 2020 | 4.510 | 4.610 | 4.380 | 4.490 | 207,336 | +0.10(+2.28%) |
Jun 30, 2020 | 4.440 | 4.460 | 4.250 | 4.390 | 347,894 | -0.24(-5.18%) |
Jun 29, 2020 | 4.660 | 4.660 | 4.480 | 4.630 | 209,842 | -0.03(-0.64%) |
Jun 26, 2020 | 4.610 | 4.680 | 4.520 | 4.660 | 553,200 | -0.74(-13.70%) |
Jun 25, 2020 | 5.350 | 5.500 | 5.280 | 5.400 | 148,330 | -0.05(-0.92%) |
Jun 24, 2020 | 5.500 | 5.541 | 5.370 | 5.450 | 100,479 | -0.15(-2.68%) |
Jun 23, 2020 | 5.860 | 5.930 | 5.600 | 5.600 | 187,428 | -0.04(-0.71%) |
Jun 22, 2020 | 5.420 | 5.713 | 5.320 | 5.640 | 179,202 | +0.27(+5.03%) |
Jun 19, 2020 | 5.520 | 5.560 | 5.280 | 5.370 | 136,500 | -0.10(-1.83%) |
Jun 18, 2020 | 5.430 | 5.550 | 5.340 | 5.470 | 176,739 | +0.08(+1.48%) |
Jun 17, 2020 | 5.550 | 5.670 | 5.370 | 5.390 | 101,193 | -0.10(-1.82%) |
Jun 16, 2020 | 5.670 | 5.700 | 5.450 | 5.490 | 143,452 | +0.00(+0.00%) |
Jun 15, 2020 | 5.220 | 5.630 | 5.160 | 5.490 | 131,707 | +0.18(+3.39%) |
Jun 12, 2020 | 5.490 | 5.580 | 5.190 | 5.310 | 182,700 | +0.15(+2.91%) |
Jun 11, 2020 | 5.400 | 5.410 | 5.070 | 5.160 | 143,360 | -0.45(-8.02%) |
Jun 10, 2020 | 5.620 | 5.790 | 5.570 | 5.610 | 185,105 | -0.32(-5.40%) |
Jun 09, 2020 | 5.580 | 6.040 | 5.560 | 5.930 | 341,221 | +0.08(+1.37%) |
Jun 08, 2020 | 5.830 | 5.980 | 5.680 | 5.850 | 287,148 | +0.39(+7.14%) |
Jun 05, 2020 | 5.760 | 5.760 | 5.360 | 5.460 | 538,300 | +0.29(+5.61%) |
Jun 04, 2020 | 5.100 | 5.280 | 5.100 | 5.170 | 120,999 | -0.05(-0.96%) |
Jun 03, 2020 | 5.300 | 5.390 | 5.170 | 5.220 | 359,983 | +0.27(+5.45%) |
Jun 02, 2020 | 4.870 | 5.050 | 4.830 | 4.950 | 174,527 | +0.09(+1.85%) |
Jun 01, 2020 | 4.810 | 4.920 | 4.730 | 4.860 | 157,863 | +0.01(+0.21%) |
May 29, 2020 | 4.690 | 4.860 | 4.650 | 4.850 | 181,700 | -0.02(-0.41%) |
May 28, 2020 | 4.840 | 5.066 | 4.740 | 4.870 | 224,502 | +0.11(+2.31%) |
May 27, 2020 | 4.720 | 4.820 | 4.590 | 4.760 | 175,498 | +0.21(+4.62%) |
May 26, 2020 | 4.690 | 4.690 | 4.550 | 4.550 | 108,132 | +0.05(+1.11%) |
May 22, 2020 | 4.440 | 4.600 | 4.340 | 4.500 | 159,700 | +0.01(+0.22%) |
May 21, 2020 | 4.650 | 4.720 | 4.460 | 4.490 | 268,192 | -0.41(-8.37%) |
May 20, 2020 | 4.480 | 5.120 | 4.360 | 4.900 | 588,371 | +0.35(+7.69%) |
May 19, 2020 | 5.080 | 5.080 | 4.500 | 4.550 | 569,986 | -0.83(-15.43%) |
May 18, 2020 | 5.510 | 5.580 | 5.355 | 5.380 | 103,122 | +0.05(+0.94%) |
May 15, 2020 | 5.030 | 5.445 | 5.030 | 5.330 | 159,500 | +0.22(+4.31%) |
May 14, 2020 | 5.000 | 5.110 | 4.950 | 5.110 | 149,541 | -0.16(-3.04%) |
May 13, 2020 | 5.650 | 5.670 | 5.050 | 5.270 | 233,822 | -0.59(-10.07%) |
May 12, 2020 | 5.910 | 6.200 | 5.700 | 5.860 | 179,592 | -0.30(-4.87%) |
May 11, 2020 | 5.960 | 6.360 | 5.530 | 6.160 | 228,889 | +0.14(+2.33%) |
May 08, 2020 | 6.050 | 6.090 | 5.900 | 6.020 | 73,400 | +0.11(+1.86%) |
May 07, 2020 | 5.780 | 6.000 | 5.740 | 5.910 | 100,141 | +0.23(+4.05%) |
May 06, 2020 | 5.930 | 6.200 | 5.320 | 5.680 | 178,088 | -0.28(-4.70%) |
May 05, 2020 | 6.220 | 6.240 | 5.700 | 5.960 | 303,873 | +0.00(+0.00%) |
May 04, 2020 | 5.980 | 6.010 | 5.380 | 5.960 | 245,431 | +0.02(+0.34%) |