Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.000 | 5.000 | 4.650 | 4.770 | 5,000 | -0.18(-3.64%) |
Jul 30, 2020 | 5.150 | 5.150 | 4.950 | 4.950 | 1,385 | -0.14(-2.75%) |
Jul 29, 2020 | 4.820 | 5.120 | 4.775 | 5.090 | 1,880 | +0.11(+2.21%) |
Jul 28, 2020 | 5.120 | 5.120 | 4.980 | 4.980 | 1,420 | -0.02(-0.40%) |
Jul 27, 2020 | 5.100 | 5.120 | 5.000 | 5.000 | 2,998 | -0.10(-1.96%) |
Jul 24, 2020 | 4.820 | 5.100 | 4.580 | 5.100 | 9,900 | +0.19(+3.87%) |
Jul 23, 2020 | 4.800 | 5.050 | 4.800 | 4.910 | 12,038 | +0.03(+0.61%) |
Jul 22, 2020 | 4.900 | 4.900 | 4.767 | 4.880 | 3,055 | +0.13(+2.74%) |
Jul 21, 2020 | 4.550 | 4.834 | 4.550 | 4.750 | 6,169 | +0.27(+6.03%) |
Jul 20, 2020 | 4.460 | 4.550 | 4.441 | 4.480 | 3,154 | +0.02(+0.45%) |
Jul 17, 2020 | 4.410 | 4.530 | 4.352 | 4.460 | 4,200 | -0.04(-0.89%) |
Jul 16, 2020 | 4.600 | 4.662 | 4.500 | 4.500 | 2,257 | -0.16(-3.43%) |
Jul 15, 2020 | 4.890 | 4.890 | 4.560 | 4.660 | 3,996 | +0.10(+2.19%) |
Jul 14, 2020 | 4.750 | 4.870 | 4.560 | 4.560 | 4,092 | -0.05(-1.08%) |
Jul 13, 2020 | 4.760 | 4.900 | 4.600 | 4.610 | 6,800 | -0.01(-0.13%) |
Jul 10, 2020 | 4.736 | 4.736 | 4.616 | 4.616 | 1,000 | -0.07(-1.58%) |
Jul 09, 2020 | 4.690 | 4.690 | 4.690 | 4.690 | 557 | -0.06(-1.34%) |
Jul 08, 2020 | 4.831 | 4.831 | 4.745 | 4.754 | 2,073 | +0.15(+3.28%) |
Jul 07, 2020 | 4.660 | 4.683 | 4.580 | 4.603 | 2,872 | -0.13(-2.76%) |
Jul 06, 2020 | 4.920 | 4.920 | 4.570 | 4.733 | 3,846 | +0.01(+0.18%) |
Jul 02, 2020 | 4.900 | 4.900 | 4.620 | 4.725 | 1,500 | -0.20(-3.96%) |
Jul 01, 2020 | 4.600 | 4.920 | 4.600 | 4.920 | 2,450 | +0.32(+6.96%) |
Jun 30, 2020 | 5.040 | 5.040 | 4.420 | 4.600 | 14,794 | -0.15(-3.16%) |
Jun 29, 2020 | 4.870 | 4.910 | 4.750 | 4.750 | 2,423 | -0.25(-5.00%) |
Jun 26, 2020 | 5.070 | 5.130 | 4.900 | 5.000 | 3,200 | +0.03(+0.60%) |
Jun 25, 2020 | 4.860 | 5.000 | 4.860 | 4.970 | 7,291 | -0.02(-0.40%) |
Jun 24, 2020 | 5.080 | 5.300 | 4.860 | 4.990 | 10,284 | +0.13(+2.67%) |
Jun 23, 2020 | 5.320 | 5.320 | 4.860 | 4.860 | 8,023 | -0.21(-4.14%) |
Jun 22, 2020 | 5.480 | 5.480 | 5.070 | 5.070 | 4,356 | +0.33(+6.96%) |
Jun 19, 2020 | 5.880 | 5.930 | 4.740 | 4.740 | 39,700 | -0.81(-14.59%) |
Jun 18, 2020 | 4.970 | 5.870 | 4.970 | 5.550 | 29,788 | +0.64(+13.03%) |
Jun 17, 2020 | 5.310 | 5.316 | 4.910 | 4.910 | 9,096 | -0.05(-1.01%) |
Jun 16, 2020 | 5.100 | 5.400 | 4.865 | 4.960 | 11,996 | -0.43(-7.98%) |
Jun 15, 2020 | 5.610 | 5.610 | 4.660 | 5.390 | 6,814 | +0.45(+9.11%) |
Jun 12, 2020 | 5.120 | 5.630 | 4.940 | 4.940 | 6,700 | +0.14(+2.81%) |
Jun 11, 2020 | 5.170 | 6.400 | 4.410 | 4.805 | 30,274 | -0.25(-4.85%) |
Jun 10, 2020 | 5.360 | 5.360 | 5.000 | 5.050 | 7,662 | -0.31(-5.78%) |
Jun 09, 2020 | 5.350 | 5.380 | 5.187 | 5.360 | 17,925 | -0.02(-0.37%) |
Jun 08, 2020 | 5.420 | 5.420 | 5.020 | 5.380 | 21,895 | +0.14(+2.73%) |
Jun 05, 2020 | 5.150 | 5.240 | 5.020 | 5.237 | 6,000 | +0.34(+6.88%) |
Jun 04, 2020 | 5.210 | 5.500 | 4.760 | 4.900 | 39,555 | +0.01(+0.20%) |
Jun 03, 2020 | 4.770 | 5.340 | 4.580 | 4.890 | 50,795 | -0.09(-1.81%) |
Jun 02, 2020 | 4.740 | 4.980 | 4.600 | 4.980 | 2,699 | +0.28(+5.96%) |
Jun 01, 2020 | 4.493 | 4.700 | 4.467 | 4.700 | 949 | +0.13(+2.93%) |
May 29, 2020 | 4.566 | 4.566 | 4.566 | 4.566 | 400 | -0.01(-0.23%) |
May 28, 2020 | 4.685 | 4.735 | 4.571 | 4.576 | 4,037 | -0.04(-0.95%) |
May 27, 2020 | 4.550 | 4.760 | 4.550 | 4.620 | 3,920 | +0.02(+0.43%) |
May 26, 2020 | 4.750 | 4.750 | 4.570 | 4.600 | 4,581 | +0.16(+3.56%) |
May 22, 2020 | 4.676 | 4.692 | 4.442 | 4.442 | 5,500 | -0.06(-1.29%) |
May 21, 2020 | 4.610 | 4.840 | 4.500 | 4.500 | 3,113 | +0.13(+2.97%) |
May 20, 2020 | 4.600 | 4.850 | 4.370 | 4.370 | 8,659 | +0.00(+0.00%) |
May 19, 2020 | 4.650 | 4.850 | 4.370 | 4.370 | 14,506 | -0.38(-8.00%) |
May 18, 2020 | 5.450 | 5.450 | 4.660 | 4.750 | 10,981 | +0.30(+6.74%) |
May 15, 2020 | 4.390 | 4.800 | 4.250 | 4.450 | 24,800 | -0.37(-7.67%) |
May 14, 2020 | 5.100 | 5.102 | 4.600 | 4.820 | 10,234 | -0.18(-3.60%) |
May 13, 2020 | 5.160 | 5.230 | 5.000 | 5.000 | 18,772 | +0.00(+0.10%) |
May 12, 2020 | 5.115 | 5.190 | 4.900 | 4.995 | 8,648 | -0.12(-2.35%) |
May 11, 2020 | 5.190 | 5.190 | 5.115 | 5.115 | 2,621 | -0.12(-2.25%) |
May 08, 2020 | 5.300 | 5.300 | 5.233 | 5.233 | 600 | +0.47(+9.93%) |
May 07, 2020 | 5.300 | 5.300 | 4.760 | 4.760 | 2,538 | -0.12(-2.42%) |
May 06, 2020 | 5.270 | 5.270 | 4.878 | 4.878 | 4,637 | -0.39(-7.43%) |
May 05, 2020 | 5.319 | 5.400 | 5.269 | 5.269 | 2,824 | -0.23(-4.19%) |
May 04, 2020 | 5.500 | 5.500 | 5.500 | 172 | +0.00(+0.00%) |