Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.762 | 4.931 | 4.743 | 4.743 | 30,982 | -0.11(-2.32%) |
Jul 30, 2020 | 4.828 | 5.006 | 4.828 | 4.856 | 12,106 | -0.09(-1.90%) |
Jul 29, 2020 | 5.016 | 5.016 | 4.856 | 4.950 | 21,289 | -0.07(-1.31%) |
Jul 28, 2020 | 5.025 | 5.152 | 4.771 | 5.016 | 56,388 | -0.08(-1.48%) |
Jul 27, 2020 | 5.119 | 5.372 | 5.025 | 5.091 | 10,290 | -0.07(-1.28%) |
Jul 24, 2020 | 5.382 | 5.419 | 5.156 | 5.156 | 11,179 | -0.20(-3.68%) |
Jul 23, 2020 | 5.279 | 5.476 | 5.241 | 5.354 | 15,557 | +0.02(+0.35%) |
Jul 22, 2020 | 5.532 | 5.560 | 5.297 | 5.335 | 12,678 | -0.29(-5.18%) |
Jul 21, 2020 | 5.504 | 5.720 | 5.495 | 5.626 | 13,013 | +0.12(+2.22%) |
Jul 20, 2020 | 5.241 | 5.645 | 5.241 | 5.504 | 11,933 | +0.20(+3.72%) |
Jul 17, 2020 | 5.053 | 5.372 | 5.053 | 5.307 | 23,849 | +0.17(+3.29%) |
Jul 16, 2020 | 5.279 | 5.325 | 5.053 | 5.138 | 16,253 | -0.15(-2.84%) |
Jul 15, 2020 | 5.109 | 5.391 | 5.109 | 5.288 | 34,901 | +0.33(+6.63%) |
Jul 14, 2020 | 4.846 | 5.053 | 4.828 | 4.959 | 13,821 | +0.12(+2.52%) |
Jul 13, 2020 | 5.016 | 5.244 | 4.771 | 4.837 | 33,752 | -0.12(-2.46%) |
Jul 10, 2020 | 4.753 | 4.969 | 4.743 | 4.959 | 20,974 | +0.21(+4.35%) |
Jul 09, 2020 | 5.279 | 5.344 | 4.743 | 4.753 | 47,103 | -0.55(-10.44%) |
Jul 08, 2020 | 5.354 | 5.570 | 5.248 | 5.307 | 27,426 | -0.04(-0.70%) |
Jul 07, 2020 | 5.786 | 5.786 | 5.344 | 5.344 | 30,440 | -0.51(-8.67%) |
Jul 06, 2020 | 6.105 | 6.105 | 5.814 | 5.851 | 45,621 | -0.15(-2.50%) |
Jul 02, 2020 | 6.143 | 6.152 | 5.974 | 6.002 | 20,442 | -0.03(-0.47%) |
Jul 01, 2020 | 6.096 | 6.143 | 5.983 | 6.030 | 37,355 | -0.03(-0.47%) |
Jun 30, 2020 | 5.645 | 6.058 | 5.645 | 6.058 | 39,410 | +0.34(+5.91%) |
Jun 29, 2020 | 5.645 | 5.804 | 5.603 | 5.720 | 34,344 | +0.07(+1.16%) |
Jun 26, 2020 | 5.476 | 5.720 | 5.363 | 5.654 | 213,683 | +0.12(+2.21%) |
Jun 25, 2020 | 5.288 | 5.551 | 5.288 | 5.532 | 39,670 | +0.22(+4.06%) |
Jun 24, 2020 | 5.476 | 5.499 | 5.316 | 5.316 | 49,547 | -0.17(-3.08%) |
Jun 23, 2020 | 5.607 | 5.617 | 5.466 | 5.485 | 35,062 | -0.04(-0.68%) |
Jun 22, 2020 | 5.457 | 5.626 | 5.448 | 5.523 | 62,511 | +0.11(+2.08%) |
Jun 19, 2020 | 5.476 | 5.513 | 5.344 | 5.410 | 107,108 | +0.03(+0.52%) |
Jun 18, 2020 | 5.617 | 5.729 | 5.382 | 5.382 | 93,546 | -0.30(-5.29%) |
Jun 17, 2020 | 5.983 | 6.011 | 5.673 | 5.682 | 42,209 | -0.30(-5.02%) |
Jun 16, 2020 | 6.152 | 6.152 | 5.880 | 5.983 | 30,203 | -0.05(-0.78%) |
Jun 15, 2020 | 5.551 | 6.114 | 5.551 | 6.030 | 53,418 | +0.33(+5.77%) |
Jun 12, 2020 | 5.729 | 5.870 | 5.551 | 5.701 | 60,793 | +0.22(+3.94%) |
Jun 11, 2020 | 5.626 | 5.748 | 5.476 | 5.485 | 66,136 | -0.35(-6.03%) |
Jun 10, 2020 | 6.265 | 6.387 | 5.786 | 5.837 | 78,957 | -0.49(-7.79%) |
Jun 09, 2020 | 6.171 | 6.481 | 5.945 | 6.330 | 45,758 | +0.04(+0.60%) |
Jun 08, 2020 | 6.218 | 6.443 | 6.157 | 6.293 | 93,837 | +0.08(+1.36%) |
Jun 05, 2020 | 6.105 | 6.237 | 6.039 | 6.208 | 91,031 | +0.20(+3.28%) |
Jun 04, 2020 | 5.833 | 6.199 | 5.833 | 6.011 | 96,591 | +0.08(+1.43%) |
Jun 03, 2020 | 5.945 | 6.077 | 5.851 | 5.927 | 50,674 | +0.10(+1.77%) |
Jun 02, 2020 | 5.795 | 6.039 | 5.795 | 5.823 | 71,789 | +0.05(+0.81%) |
Jun 01, 2020 | 5.748 | 6.096 | 5.645 | 5.776 | 81,207 | +0.05(+0.82%) |
May 29, 2020 | 5.833 | 6.021 | 5.645 | 5.729 | 48,656 | -0.18(-3.02%) |
May 28, 2020 | 6.171 | 6.284 | 5.870 | 5.908 | 83,513 | -0.32(-5.13%) |
May 27, 2020 | 6.105 | 6.227 | 6.035 | 6.227 | 261,070 | +0.14(+2.31%) |
May 26, 2020 | 5.870 | 6.105 | 5.729 | 6.086 | 99,789 | +0.33(+5.71%) |
May 22, 2020 | 5.692 | 5.833 | 5.673 | 5.758 | 31,301 | +0.08(+1.32%) |
May 21, 2020 | 5.842 | 5.898 | 5.654 | 5.682 | 50,335 | -0.22(-3.66%) |
May 20, 2020 | 5.776 | 5.974 | 5.767 | 5.898 | 89,619 | +0.13(+2.28%) |
May 19, 2020 | 6.067 | 6.180 | 5.720 | 5.767 | 121,859 | -0.42(-6.83%) |
May 18, 2020 | 5.748 | 6.190 | 5.748 | 6.190 | 102,377 | +0.45(+7.86%) |
May 15, 2020 | 5.767 | 5.945 | 5.532 | 5.739 | 64,520 | +0.03(+0.49%) |
May 14, 2020 | 5.552 | 5.879 | 5.393 | 5.711 | 164,068 | -0.02(-0.33%) |
May 13, 2020 | 5.412 | 5.804 | 5.225 | 5.729 | 66,883 | +0.38(+7.16%) |
May 12, 2020 | 5.561 | 5.692 | 5.309 | 5.347 | 77,870 | -0.19(-3.37%) |
May 11, 2020 | 5.645 | 5.916 | 5.440 | 5.533 | 103,465 | -0.25(-4.35%) |
May 08, 2020 | 5.664 | 5.972 | 5.601 | 5.785 | 78,233 | +0.15(+2.65%) |
May 07, 2020 | 5.683 | 6.009 | 5.571 | 5.636 | 49,744 | +0.07(+1.17%) |
May 06, 2020 | 5.552 | 5.860 | 5.412 | 5.571 | 70,246 | +0.10(+1.88%) |
May 05, 2020 | 5.907 | 6.102 | 5.449 | 5.468 | 72,117 | -0.33(-5.64%) |
May 04, 2020 | 5.449 | 5.913 | 5.403 | 5.795 | 75,938 | +0.31(+5.61%) |