Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.710 | 5.780 | 5.530 | 5.670 | 403,700 | -0.08(-1.39%) |
Jul 30, 2020 | 5.720 | 5.800 | 5.520 | 5.750 | 354,542 | -0.12(-2.04%) |
Jul 29, 2020 | 5.840 | 5.890 | 5.740 | 5.870 | 331,344 | +0.03(+0.51%) |
Jul 28, 2020 | 5.980 | 6.030 | 5.840 | 5.840 | 299,519 | -0.16(-2.67%) |
Jul 27, 2020 | 5.920 | 6.040 | 5.850 | 6.000 | 194,028 | +0.09(+1.52%) |
Jul 24, 2020 | 5.920 | 5.990 | 5.831 | 5.910 | 401,900 | -0.02(-0.34%) |
Jul 23, 2020 | 5.890 | 6.170 | 5.840 | 5.930 | 611,771 | +0.00(+0.00%) |
Jul 22, 2020 | 5.550 | 5.940 | 5.480 | 5.930 | 476,343 | +0.34(+6.08%) |
Jul 21, 2020 | 5.590 | 5.690 | 5.450 | 5.590 | 285,515 | +0.07(+1.27%) |
Jul 20, 2020 | 5.700 | 5.731 | 5.470 | 5.520 | 284,311 | -0.20(-3.50%) |
Jul 17, 2020 | 5.600 | 5.760 | 5.520 | 5.720 | 320,500 | +0.12(+2.14%) |
Jul 16, 2020 | 5.300 | 5.640 | 5.220 | 5.600 | 294,168 | +0.31(+5.86%) |
Jul 15, 2020 | 4.930 | 5.330 | 4.930 | 5.290 | 627,479 | +0.39(+7.96%) |
Jul 14, 2020 | 4.750 | 4.960 | 4.690 | 4.900 | 496,492 | +0.15(+3.16%) |
Jul 13, 2020 | 5.000 | 5.000 | 4.750 | 4.750 | 400,936 | -0.19(-3.85%) |
Jul 10, 2020 | 4.790 | 4.980 | 4.680 | 4.940 | 364,500 | +0.12(+2.49%) |
Jul 09, 2020 | 5.160 | 5.160 | 4.750 | 4.820 | 617,349 | -0.40(-7.66%) |
Jul 08, 2020 | 5.150 | 5.362 | 5.090 | 5.220 | 534,292 | +0.02(+0.38%) |
Jul 07, 2020 | 5.380 | 5.450 | 5.160 | 5.200 | 437,062 | -0.27(-4.94%) |
Jul 06, 2020 | 5.530 | 5.660 | 5.330 | 5.470 | 653,837 | +0.16(+3.01%) |
Jul 02, 2020 | 5.640 | 5.750 | 5.170 | 5.310 | 621,300 | -0.20(-3.63%) |
Jul 01, 2020 | 6.160 | 6.160 | 5.355 | 5.510 | 670,483 | -0.55(-9.08%) |
Jun 30, 2020 | 5.930 | 6.150 | 5.890 | 6.060 | 460,096 | +0.07(+1.17%) |
Jun 29, 2020 | 5.640 | 6.150 | 5.590 | 5.990 | 709,973 | +0.39(+6.96%) |
Jun 26, 2020 | 5.690 | 5.690 | 5.310 | 5.600 | 1,385,200 | -0.16(-2.78%) |
Jun 25, 2020 | 5.630 | 5.840 | 5.450 | 5.760 | 579,932 | +0.04(+0.70%) |
Jun 24, 2020 | 5.850 | 5.850 | 5.580 | 5.720 | 855,469 | -0.24(-4.03%) |
Jun 23, 2020 | 6.110 | 6.110 | 5.880 | 5.960 | 809,185 | -0.03(-0.50%) |
Jun 22, 2020 | 5.940 | 6.055 | 5.770 | 5.990 | 660,921 | -0.09(-1.48%) |
Jun 19, 2020 | 6.230 | 6.230 | 5.910 | 6.080 | 923,700 | +0.10(+1.67%) |
Jun 18, 2020 | 5.960 | 6.160 | 5.910 | 5.980 | 429,527 | -0.11(-1.81%) |
Jun 17, 2020 | 6.200 | 6.280 | 6.010 | 6.090 | 475,147 | -0.03(-0.49%) |
Jun 16, 2020 | 6.140 | 6.340 | 5.980 | 6.120 | 890,305 | +0.28(+4.79%) |
Jun 15, 2020 | 5.520 | 5.870 | 5.320 | 5.840 | 598,538 | +0.03(+0.52%) |
Jun 12, 2020 | 5.700 | 5.950 | 5.600 | 5.810 | 638,600 | +0.36(+6.61%) |
Jun 11, 2020 | 5.800 | 5.820 | 5.445 | 5.450 | 582,964 | -0.65(-10.66%) |
Jun 10, 2020 | 6.450 | 6.600 | 5.960 | 6.100 | 543,707 | -0.37(-5.72%) |
Jun 09, 2020 | 6.380 | 6.580 | 6.150 | 6.470 | 358,778 | -0.12(-1.82%) |
Jun 08, 2020 | 6.780 | 7.050 | 6.530 | 6.590 | 524,912 | +0.00(+0.00%) |
Jun 05, 2020 | 6.490 | 6.860 | 6.390 | 6.590 | 842,800 | +0.37(+5.95%) |
Jun 04, 2020 | 6.010 | 6.290 | 6.010 | 6.220 | 700,571 | +0.13(+2.13%) |
Jun 03, 2020 | 6.050 | 6.240 | 5.920 | 6.090 | 721,147 | +0.18(+3.05%) |
Jun 02, 2020 | 5.940 | 6.100 | 5.750 | 5.910 | 660,971 | +0.06(+1.03%) |
Jun 01, 2020 | 5.440 | 6.040 | 5.440 | 5.850 | 497,706 | +0.43(+7.93%) |
May 29, 2020 | 5.770 | 5.800 | 5.320 | 5.420 | 575,100 | -0.52(-8.75%) |
May 28, 2020 | 6.230 | 6.380 | 5.880 | 5.940 | 692,573 | -0.16(-2.62%) |
May 27, 2020 | 5.650 | 6.140 | 5.650 | 6.100 | 923,123 | +0.65(+11.93%) |
May 26, 2020 | 5.200 | 5.515 | 5.200 | 5.450 | 755,665 | +0.31(+6.03%) |
May 22, 2020 | 5.250 | 5.290 | 5.100 | 5.140 | 253,200 | -0.13(-2.47%) |
May 21, 2020 | 5.220 | 5.380 | 5.180 | 5.270 | 354,611 | +0.03(+0.57%) |
May 20, 2020 | 5.100 | 5.490 | 5.100 | 5.240 | 641,911 | +0.27(+5.43%) |
May 19, 2020 | 5.010 | 5.230 | 4.880 | 4.970 | 780,457 | +0.12(+2.47%) |
May 18, 2020 | 4.660 | 5.120 | 4.660 | 4.850 | 995,306 | +0.40(+8.99%) |
May 15, 2020 | 4.030 | 4.505 | 3.880 | 4.450 | 684,300 | +0.47(+11.81%) |
May 14, 2020 | 3.860 | 4.150 | 3.600 | 3.980 | 921,339 | +0.01(+0.25%) |
May 13, 2020 | 4.510 | 4.520 | 3.810 | 3.970 | 1,282,307 | -0.58(-12.75%) |
May 12, 2020 | 4.790 | 4.880 | 4.510 | 4.550 | 549,591 | -0.22(-4.61%) |
May 11, 2020 | 4.850 | 4.860 | 4.580 | 4.770 | 379,420 | -0.21(-4.22%) |
May 08, 2020 | 4.890 | 5.000 | 4.780 | 4.980 | 288,100 | +0.27(+5.73%) |
May 07, 2020 | 4.560 | 4.775 | 4.550 | 4.710 | 273,609 | +0.22(+4.90%) |
May 06, 2020 | 4.750 | 4.800 | 4.430 | 4.490 | 401,466 | -0.20(-4.26%) |
May 05, 2020 | 4.770 | 4.945 | 4.665 | 4.690 | 463,781 | +0.05(+1.08%) |
May 04, 2020 | 4.700 | 4.874 | 4.435 | 4.640 | 436,419 | -0.20(-4.13%) |