Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.550 | 5.590 | 5.170 | 5.370 | 15,000 | -0.05(-0.92%) |
Jul 30, 2020 | 5.450 | 5.480 | 5.190 | 5.420 | 21,547 | -0.04(-0.73%) |
Jul 29, 2020 | 5.590 | 5.600 | 5.380 | 5.460 | 70,114 | -0.03(-0.55%) |
Jul 28, 2020 | 5.080 | 5.510 | 5.080 | 5.490 | 51,921 | +0.33(+6.50%) |
Jul 27, 2020 | 5.020 | 5.190 | 4.952 | 5.155 | 11,079 | +0.15(+2.89%) |
Jul 24, 2020 | 5.150 | 5.250 | 4.890 | 5.010 | 17,200 | -0.11(-2.15%) |
Jul 23, 2020 | 4.899 | 5.990 | 4.899 | 5.120 | 305,404 | +0.28(+5.79%) |
Jul 22, 2020 | 4.870 | 4.870 | 4.777 | 4.840 | 2,673 | -0.03(-0.62%) |
Jul 21, 2020 | 4.850 | 5.010 | 4.800 | 4.870 | 11,485 | +0.01(+0.21%) |
Jul 20, 2020 | 4.950 | 4.995 | 4.860 | 4.860 | 5,980 | -0.15(-2.99%) |
Jul 17, 2020 | 4.860 | 5.030 | 4.860 | 5.010 | 7,900 | +0.10(+1.96%) |
Jul 16, 2020 | 4.710 | 4.930 | 4.710 | 4.914 | 82,722 | +0.21(+4.55%) |
Jul 15, 2020 | 4.940 | 5.040 | 4.680 | 4.700 | 16,361 | -0.11(-2.29%) |
Jul 14, 2020 | 4.850 | 4.891 | 4.750 | 4.810 | 12,129 | -0.09(-1.92%) |
Jul 13, 2020 | 4.836 | 5.065 | 4.836 | 4.904 | 13,740 | -0.06(-1.13%) |
Jul 10, 2020 | 4.860 | 5.090 | 4.850 | 4.960 | 6,300 | +0.09(+1.85%) |
Jul 09, 2020 | 5.130 | 5.230 | 4.757 | 4.870 | 20,487 | -0.30(-5.80%) |
Jul 08, 2020 | 5.170 | 5.190 | 5.050 | 5.170 | 23,853 | +0.19(+3.82%) |
Jul 07, 2020 | 5.000 | 5.090 | 4.950 | 4.980 | 6,252 | -0.06(-1.29%) |
Jul 06, 2020 | 5.230 | 5.230 | 5.000 | 5.045 | 17,384 | -0.20(-3.72%) |
Jul 02, 2020 | 5.190 | 5.300 | 4.950 | 5.240 | 12,300 | +0.15(+2.96%) |
Jul 01, 2020 | 5.030 | 5.200 | 4.900 | 5.089 | 11,997 | +0.07(+1.48%) |
Jun 30, 2020 | 5.010 | 5.118 | 4.880 | 5.015 | 6,680 | -0.07(-1.28%) |
Jun 29, 2020 | 5.160 | 5.170 | 4.910 | 5.080 | 19,381 | -0.25(-4.69%) |
Jun 26, 2020 | 4.810 | 5.400 | 4.800 | 5.330 | 33,900 | +0.53(+11.04%) |
Jun 25, 2020 | 5.020 | 5.020 | 4.770 | 4.800 | 21,231 | -0.33(-6.43%) |
Jun 24, 2020 | 4.920 | 5.130 | 4.900 | 5.130 | 7,102 | +0.07(+1.38%) |
Jun 23, 2020 | 5.040 | 5.240 | 5.010 | 5.060 | 25,686 | +0.00(+0.00%) |
Jun 22, 2020 | 5.120 | 5.270 | 4.965 | 5.060 | 17,568 | +0.04(+0.80%) |
Jun 19, 2020 | 5.300 | 5.300 | 5.020 | 5.020 | 13,000 | -0.28(-5.28%) |
Jun 18, 2020 | 5.350 | 5.350 | 5.216 | 5.300 | 9,214 | -0.06(-1.12%) |
Jun 17, 2020 | 5.460 | 5.640 | 5.250 | 5.360 | 21,216 | +0.06(+1.13%) |
Jun 16, 2020 | 5.300 | 5.480 | 5.190 | 5.300 | 28,234 | -0.03(-0.56%) |
Jun 15, 2020 | 5.210 | 5.450 | 4.990 | 5.330 | 23,948 | +0.29(+5.75%) |
Jun 12, 2020 | 5.230 | 5.230 | 4.920 | 5.040 | 8,500 | +0.12(+2.44%) |
Jun 11, 2020 | 5.250 | 5.250 | 4.770 | 4.920 | 21,804 | -0.33(-6.29%) |
Jun 10, 2020 | 5.290 | 5.300 | 5.039 | 5.250 | 17,101 | +0.20(+3.96%) |
Jun 09, 2020 | 5.059 | 5.295 | 5.020 | 5.050 | 6,333 | -0.02(-0.39%) |
Jun 08, 2020 | 5.240 | 5.300 | 5.000 | 5.070 | 26,844 | -0.17(-3.24%) |
Jun 05, 2020 | 5.340 | 5.340 | 5.040 | 5.240 | 19,300 | -0.10(-1.87%) |
Jun 04, 2020 | 5.400 | 5.460 | 5.265 | 5.340 | 5,620 | -0.06(-1.11%) |
Jun 03, 2020 | 5.180 | 5.460 | 5.171 | 5.400 | 6,551 | +0.15(+2.86%) |
Jun 02, 2020 | 5.360 | 5.450 | 5.080 | 5.250 | 15,244 | -0.11(-2.05%) |
Jun 01, 2020 | 5.450 | 5.470 | 5.320 | 5.360 | 9,417 | +0.05(+0.94%) |
May 29, 2020 | 5.360 | 5.450 | 5.010 | 5.310 | 16,400 | +0.18(+3.51%) |
May 28, 2020 | 5.040 | 5.440 | 4.806 | 5.130 | 17,648 | +0.01(+0.20%) |
May 27, 2020 | 5.200 | 5.300 | 5.100 | 5.120 | 25,332 | -0.07(-1.35%) |
May 26, 2020 | 5.250 | 5.500 | 4.940 | 5.190 | 65,834 | +0.07(+1.37%) |
May 22, 2020 | 4.990 | 5.250 | 4.700 | 5.120 | 87,000 | +0.47(+10.11%) |
May 21, 2020 | 4.380 | 4.800 | 4.380 | 4.650 | 41,224 | +0.16(+3.56%) |
May 20, 2020 | 4.500 | 4.504 | 4.148 | 4.490 | 18,889 | -0.06(-1.32%) |
May 19, 2020 | 4.350 | 4.550 | 4.043 | 4.550 | 18,391 | +0.28(+6.56%) |
May 18, 2020 | 4.440 | 4.450 | 4.161 | 4.270 | 8,399 | +0.00(+0.00%) |
May 15, 2020 | 4.000 | 4.490 | 4.000 | 4.270 | 12,100 | +0.21(+5.17%) |
May 14, 2020 | 4.010 | 4.400 | 4.010 | 4.060 | 31,540 | +0.04(+0.99%) |
May 13, 2020 | 4.190 | 4.190 | 3.974 | 4.020 | 6,190 | +0.10(+2.56%) |
May 12, 2020 | 4.350 | 4.350 | 3.900 | 3.920 | 21,847 | -0.33(-7.76%) |
May 11, 2020 | 4.390 | 4.500 | 4.250 | 4.250 | 15,056 | -0.21(-4.67%) |
May 08, 2020 | 4.510 | 4.520 | 4.370 | 4.458 | 3,600 | +0.10(+2.25%) |
May 07, 2020 | 4.350 | 4.500 | 4.276 | 4.360 | 9,087 | -0.12(-2.68%) |
May 06, 2020 | 4.500 | 4.500 | 4.257 | 4.480 | 2,704 | -0.02(-0.44%) |
May 05, 2020 | 4.595 | 4.688 | 4.500 | 4.500 | 6,926 | -0.00(-0.00%) |
May 04, 2020 | 4.810 | 4.810 | 4.500 | 4.500 | 8,075 | -0.28(-5.79%) |