Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.250 | 5.480 | 5.100 | 5.250 | 13,700 | -0.38(-6.75%) |
Jul 30, 2020 | 5.650 | 5.690 | 5.630 | 5.630 | 1,738 | +0.06(+1.08%) |
Jul 29, 2020 | 5.570 | 5.570 | 5.570 | 5.570 | 497 | -0.04(-0.63%) |
Jul 28, 2020 | 5.530 | 5.760 | 5.530 | 5.605 | 6,295 | +0.07(+1.17%) |
Jul 27, 2020 | 5.510 | 5.590 | 5.490 | 5.540 | 9,573 | +0.18(+3.36%) |
Jul 24, 2020 | 5.290 | 5.400 | 5.240 | 5.360 | 13,800 | -0.04(-0.74%) |
Jul 23, 2020 | 5.500 | 5.672 | 5.400 | 5.400 | 6,706 | +0.04(+0.75%) |
Jul 22, 2020 | 5.250 | 5.495 | 5.250 | 5.360 | 4,409 | +0.01(+0.19%) |
Jul 21, 2020 | 5.620 | 5.620 | 5.340 | 5.350 | 7,856 | -0.16(-2.90%) |
Jul 20, 2020 | 5.470 | 5.574 | 5.350 | 5.510 | 9,199 | +0.04(+0.73%) |
Jul 17, 2020 | 5.750 | 5.750 | 5.441 | 5.470 | 11,300 | -0.28(-4.87%) |
Jul 16, 2020 | 5.300 | 5.871 | 5.300 | 5.750 | 12,494 | +0.39(+7.28%) |
Jul 15, 2020 | 5.330 | 5.590 | 5.330 | 5.360 | 9,349 | -0.14(-2.55%) |
Jul 14, 2020 | 5.500 | 5.600 | 5.250 | 5.500 | 16,376 | +0.00(+0.00%) |
Jul 13, 2020 | 5.600 | 5.600 | 5.310 | 5.500 | 20,200 | +0.16(+3.00%) |
Jul 10, 2020 | 5.240 | 5.380 | 5.240 | 5.340 | 1,900 | -0.01(-0.19%) |
Jul 09, 2020 | 5.350 | 5.400 | 5.270 | 5.350 | 8,290 | -0.11(-2.01%) |
Jul 08, 2020 | 5.300 | 5.500 | 5.300 | 5.460 | 25,162 | +0.06(+1.11%) |
Jul 07, 2020 | 5.750 | 5.779 | 5.340 | 5.400 | 19,298 | -0.45(-7.69%) |
Jul 06, 2020 | 5.940 | 5.940 | 5.700 | 5.850 | 11,568 | -0.10(-1.68%) |
Jul 02, 2020 | 6.150 | 6.230 | 5.940 | 5.950 | 17,100 | +0.03(+0.51%) |
Jul 01, 2020 | 5.790 | 5.920 | 5.740 | 5.920 | 19,107 | +0.40(+7.25%) |
Jun 30, 2020 | 5.570 | 5.640 | 5.350 | 5.520 | 16,541 | +0.11(+2.03%) |
Jun 29, 2020 | 5.550 | 5.750 | 5.350 | 5.410 | 28,077 | +0.24(+4.64%) |
Jun 26, 2020 | 5.900 | 5.900 | 5.170 | 5.170 | 34,200 | -0.50(-8.82%) |
Jun 25, 2020 | 5.610 | 5.800 | 5.610 | 5.670 | 10,954 | -0.08(-1.39%) |
Jun 24, 2020 | 5.860 | 6.000 | 5.650 | 5.750 | 21,662 | -0.25(-4.17%) |
Jun 23, 2020 | 5.900 | 6.130 | 5.900 | 6.000 | 10,224 | +0.00(+0.00%) |
Jun 22, 2020 | 5.990 | 6.370 | 5.990 | 6.000 | 39,504 | +0.01(+0.17%) |
Jun 19, 2020 | 5.480 | 5.993 | 5.240 | 5.990 | 44,200 | +0.49(+8.91%) |
Jun 18, 2020 | 5.620 | 5.970 | 5.450 | 5.500 | 64,332 | -0.32(-5.50%) |
Jun 17, 2020 | 6.000 | 6.057 | 5.775 | 5.820 | 21,124 | -0.18(-3.00%) |
Jun 16, 2020 | 6.460 | 6.460 | 6.000 | 6.000 | 47,053 | -0.17(-2.76%) |
Jun 15, 2020 | 6.310 | 6.600 | 6.170 | 6.170 | 65,997 | -0.33(-5.08%) |
Jun 12, 2020 | 6.730 | 7.160 | 6.250 | 6.500 | 165,500 | +0.55(+9.24%) |
Jun 11, 2020 | 6.640 | 6.740 | 5.900 | 5.950 | 225,608 | +0.35(+6.25%) |
Jun 10, 2020 | 4.700 | 5.880 | 4.650 | 5.600 | 300,242 | +0.89(+18.90%) |
Jun 09, 2020 | 4.760 | 4.860 | 4.650 | 4.710 | 24,024 | -0.12(-2.48%) |
Jun 08, 2020 | 4.980 | 5.020 | 4.800 | 4.830 | 58,069 | -0.15(-3.01%) |
Jun 05, 2020 | 5.400 | 5.400 | 4.860 | 4.980 | 70,700 | -0.24(-4.60%) |
Jun 04, 2020 | 5.210 | 5.230 | 4.870 | 5.220 | 57,292 | -0.22(-4.04%) |
Jun 03, 2020 | 5.590 | 5.640 | 5.270 | 5.440 | 43,098 | -0.29(-5.06%) |
Jun 02, 2020 | 5.540 | 5.740 | 5.410 | 5.730 | 26,477 | +0.03(+0.53%) |
Jun 01, 2020 | 5.700 | 5.890 | 5.520 | 5.700 | 31,110 | -0.12(-2.06%) |
May 29, 2020 | 5.800 | 6.270 | 5.590 | 5.820 | 30,600 | -0.08(-1.36%) |
May 28, 2020 | 6.110 | 6.110 | 5.800 | 5.900 | 15,041 | -0.10(-1.67%) |
May 27, 2020 | 6.110 | 6.270 | 5.800 | 6.000 | 37,086 | -0.25(-4.00%) |
May 26, 2020 | 7.000 | 7.000 | 6.060 | 6.250 | 36,678 | -1.03(-14.15%) |
May 22, 2020 | 6.450 | 7.420 | 5.850 | 7.280 | 18,900 | +0.87(+13.57%) |
May 21, 2020 | 6.140 | 6.410 | 6.030 | 6.410 | 11,821 | +0.00(+0.00%) |
May 20, 2020 | 6.190 | 6.410 | 5.973 | 6.410 | 19,067 | +0.13(+2.07%) |
May 19, 2020 | 6.120 | 6.280 | 5.670 | 6.280 | 23,979 | +0.07(+1.13%) |
May 18, 2020 | 6.450 | 6.450 | 6.140 | 6.210 | 29,835 | +0.00(+0.00%) |
May 15, 2020 | 6.080 | 6.380 | 5.923 | 6.210 | 10,600 | -0.05(-0.80%) |
May 14, 2020 | 6.500 | 6.500 | 6.260 | 6.260 | 15,715 | -0.58(-8.48%) |
May 13, 2020 | 7.400 | 7.400 | 6.660 | 6.840 | 16,082 | -0.16(-2.29%) |
May 12, 2020 | 7.300 | 7.620 | 6.700 | 7.000 | 49,803 | +0.02(+0.29%) |
May 11, 2020 | 6.570 | 7.040 | 6.570 | 6.980 | 18,261 | -0.01(-0.14%) |
May 08, 2020 | 7.650 | 7.650 | 6.560 | 6.990 | 93,600 | -0.81(-10.38%) |
May 07, 2020 | 6.830 | 8.689 | 6.680 | 7.800 | 232,379 | +1.35(+20.93%) |
May 06, 2020 | 5.820 | 6.450 | 5.670 | 6.450 | 26,943 | +0.70(+12.17%) |
May 05, 2020 | 5.590 | 5.770 | 5.500 | 5.750 | 39,418 | +0.16(+2.86%) |
May 04, 2020 | 5.750 | 5.785 | 5.320 | 5.590 | 33,801 | -0.01(-0.18%) |