Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.355 | 5.414 | 5.208 | 5.404 | 11,503,711 | +0.17(+3.18%) |
Jul 30, 2020 | 5.100 | 5.335 | 5.081 | 5.237 | 13,348,666 | -0.17(-3.08%) |
Jul 29, 2020 | 5.384 | 5.512 | 5.179 | 5.404 | 13,003,721 | +0.06(+1.10%) |
Jul 28, 2020 | 5.306 | 5.521 | 5.218 | 5.345 | 12,111,010 | -0.05(-0.91%) |
Jul 27, 2020 | 5.384 | 5.561 | 5.228 | 5.394 | 17,554,550 | +0.30(+5.96%) |
Jul 24, 2020 | 5.042 | 5.237 | 4.963 | 5.091 | 13,905,948 | +0.07(+1.36%) |
Jul 23, 2020 | 5.071 | 5.228 | 4.856 | 5.022 | 22,211,864 | -0.20(-3.75%) |
Jul 22, 2020 | 4.914 | 5.345 | 4.797 | 5.218 | 23,374,748 | +0.34(+7.03%) |
Jul 21, 2020 | 5.012 | 5.149 | 4.797 | 4.875 | 19,536,460 | +0.14(+2.89%) |
Jul 20, 2020 | 4.572 | 4.777 | 4.484 | 4.738 | 15,075,015 | +0.26(+5.91%) |
Jul 17, 2020 | 4.307 | 4.518 | 4.249 | 4.474 | 14,857,977 | +0.32(+7.78%) |
Jul 16, 2020 | 4.258 | 4.317 | 4.053 | 4.151 | 8,653,426 | -0.18(-4.07%) |
Jul 15, 2020 | 4.151 | 4.337 | 3.975 | 4.327 | 13,139,875 | +0.19(+4.49%) |
Jul 14, 2020 | 3.730 | 4.141 | 3.691 | 4.141 | 12,729,982 | +0.39(+10.44%) |
Jul 13, 2020 | 4.141 | 4.141 | 3.740 | 3.749 | 16,108,139 | -0.19(-4.73%) |
Jul 10, 2020 | 3.749 | 3.945 | 3.749 | 3.935 | 15,253,600 | +0.23(+6.07%) |
Jul 09, 2020 | 3.632 | 3.877 | 3.554 | 3.710 | 17,988,156 | +0.19(+5.28%) |
Jul 08, 2020 | 3.436 | 3.554 | 3.368 | 3.524 | 14,581,280 | +0.21(+6.19%) |
Jul 07, 2020 | 3.123 | 3.377 | 3.123 | 3.319 | 11,016,467 | +0.12(+3.67%) |
Jul 06, 2020 | 3.250 | 3.280 | 3.123 | 3.201 | 7,843,877 | +0.08(+2.51%) |
Jul 02, 2020 | 3.084 | 3.250 | 3.084 | 3.123 | 8,224,626 | -0.03(-0.93%) |
Jul 01, 2020 | 3.221 | 3.221 | 3.045 | 3.152 | 8,918,409 | -0.05(-1.53%) |
Jun 30, 2020 | 2.986 | 3.211 | 2.956 | 3.201 | 12,071,360 | +0.20(+6.51%) |
Jun 29, 2020 | 2.956 | 3.005 | 2.888 | 3.005 | 6,816,184 | +0.11(+3.72%) |
Jun 26, 2020 | 2.908 | 2.937 | 2.810 | 2.898 | 8,946,820 | -0.02(-0.67%) |
Jun 25, 2020 | 2.927 | 2.927 | 2.819 | 2.917 | 6,388,301 | +0.05(+1.71%) |
Jun 24, 2020 | 2.976 | 2.976 | 2.790 | 2.868 | 10,022,578 | -0.14(-4.56%) |
Jun 23, 2020 | 3.054 | 3.094 | 2.947 | 3.005 | 7,609,217 | +0.04(+1.32%) |
Jun 22, 2020 | 2.937 | 3.094 | 2.908 | 2.966 | 11,252,223 | +0.18(+6.32%) |
Jun 19, 2020 | 2.800 | 2.898 | 2.731 | 2.790 | 16,055,265 | +0.09(+3.26%) |
Jun 18, 2020 | 2.829 | 2.868 | 2.673 | 2.702 | 9,851,374 | -0.17(-5.80%) |
Jun 17, 2020 | 2.996 | 2.996 | 2.839 | 2.868 | 7,561,288 | -0.13(-4.25%) |
Jun 16, 2020 | 3.113 | 3.123 | 2.947 | 2.996 | 5,518,300 | -0.07(-2.24%) |
Jun 15, 2020 | 2.888 | 3.064 | 2.731 | 3.064 | 8,075,554 | +0.03(+0.97%) |
Jun 12, 2020 | 3.094 | 3.123 | 2.966 | 3.035 | 6,807,309 | +0.04(+1.31%) |
Jun 11, 2020 | 3.348 | 3.358 | 2.947 | 2.996 | 12,206,995 | -0.37(-11.05%) |
Jun 10, 2020 | 3.191 | 3.397 | 3.133 | 3.368 | 13,033,036 | +0.27(+8.86%) |
Jun 09, 2020 | 3.182 | 3.240 | 3.084 | 3.094 | 7,842,594 | -0.15(-4.53%) |
Jun 08, 2020 | 3.133 | 3.265 | 3.045 | 3.240 | 6,950,228 | +0.13(+4.09%) |
Jun 05, 2020 | 3.084 | 3.123 | 2.996 | 3.113 | 10,208,768 | -0.10(-3.05%) |
Jun 04, 2020 | 3.240 | 3.289 | 3.142 | 3.211 | 7,940,489 | +0.01(+0.31%) |
Jun 03, 2020 | 3.133 | 3.270 | 3.094 | 3.201 | 7,667,780 | -0.02(-0.61%) |
Jun 02, 2020 | 3.524 | 3.573 | 3.221 | 3.221 | 11,933,176 | -0.29(-8.36%) |
Jun 01, 2020 | 3.328 | 3.544 | 3.289 | 3.514 | 11,535,385 | +0.26(+8.13%) |
May 29, 2020 | 3.211 | 3.309 | 3.162 | 3.250 | 10,888,978 | +0.17(+5.40%) |
May 28, 2020 | 3.309 | 3.348 | 3.064 | 3.084 | 8,358,268 | -0.12(-3.67%) |
May 27, 2020 | 2.976 | 3.211 | 2.927 | 3.201 | 11,263,838 | +0.14(+4.47%) |
May 26, 2020 | 3.280 | 3.280 | 3.025 | 3.064 | 10,200,079 | -0.22(-6.57%) |
May 22, 2020 | 3.417 | 3.495 | 3.260 | 3.280 | 7,823,181 | -0.09(-2.62%) |
May 21, 2020 | 3.358 | 3.387 | 3.162 | 3.368 | 10,208,686 | -0.09(-2.48%) |
May 20, 2020 | 3.287 | 3.463 | 3.277 | 3.453 | 13,545,684 | +0.18(+5.37%) |
May 19, 2020 | 3.140 | 3.375 | 3.091 | 3.277 | 15,599,371 | +0.20(+6.35%) |
May 18, 2020 | 3.082 | 3.140 | 2.945 | 3.082 | 13,593,776 | +0.16(+5.35%) |
May 15, 2020 | 2.680 | 2.945 | 2.661 | 2.925 | 16,098,643 | +0.34(+13.26%) |
May 14, 2020 | 2.495 | 2.592 | 2.421 | 2.583 | 9,410,259 | +0.07(+2.72%) |
May 13, 2020 | 2.514 | 2.592 | 2.407 | 2.514 | 8,273,018 | +0.04(+1.58%) |
May 12, 2020 | 2.592 | 2.632 | 2.465 | 2.475 | 5,313,006 | -0.02(-0.78%) |
May 11, 2020 | 2.592 | 2.622 | 2.475 | 2.495 | 6,072,961 | -0.11(-4.14%) |
May 08, 2020 | 2.543 | 2.632 | 2.495 | 2.602 | 7,722,724 | +0.15(+5.98%) |
May 07, 2020 | 2.446 | 2.534 | 2.250 | 2.455 | 13,674,618 | -0.06(-2.33%) |
May 06, 2020 | 2.543 | 2.558 | 2.446 | 2.514 | 5,637,621 | -0.07(-2.65%) |
May 05, 2020 | 2.641 | 2.651 | 2.514 | 2.583 | 7,287,209 | -0.07(-2.58%) |
May 04, 2020 | 2.622 | 2.651 | 2.553 | 2.651 | 6,540,177 | +0.01(+0.37%) |