Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.951 | 5.971 | 5.624 | 5.812 | 30,749 | -0.18(-2.98%) |
Jul 30, 2020 | 5.951 | 6.021 | 5.951 | 5.991 | 13,548 | +0.03(+0.50%) |
Jul 29, 2020 | 5.842 | 6.041 | 5.763 | 5.961 | 46,831 | +0.06(+1.01%) |
Jul 28, 2020 | 6.199 | 6.338 | 5.773 | 5.902 | 44,100 | -0.33(-5.25%) |
Jul 27, 2020 | 5.882 | 6.249 | 5.882 | 6.229 | 36,432 | +0.34(+5.72%) |
Jul 24, 2020 | 5.961 | 6.021 | 5.892 | 5.892 | 29,338 | -0.12(-1.98%) |
Jul 23, 2020 | 6.031 | 6.204 | 5.793 | 6.011 | 49,229 | +0.00(+0.00%) |
Jul 22, 2020 | 6.219 | 6.308 | 5.812 | 6.011 | 37,157 | -0.22(-3.50%) |
Jul 21, 2020 | 5.931 | 6.407 | 5.931 | 6.229 | 71,267 | +0.43(+7.35%) |
Jul 20, 2020 | 5.862 | 5.862 | 5.614 | 5.803 | 24,690 | -0.06(-1.02%) |
Jul 17, 2020 | 5.674 | 6.001 | 5.604 | 5.862 | 22,180 | +0.11(+1.90%) |
Jul 16, 2020 | 5.862 | 5.951 | 5.683 | 5.753 | 37,499 | -0.11(-1.86%) |
Jul 15, 2020 | 6.001 | 6.140 | 5.812 | 5.862 | 63,209 | +0.02(+0.34%) |
Jul 14, 2020 | 5.812 | 6.031 | 5.743 | 5.842 | 49,641 | +0.01(+0.17%) |
Jul 13, 2020 | 6.378 | 6.378 | 5.803 | 5.832 | 46,838 | -0.49(-7.69%) |
Jul 10, 2020 | 6.298 | 6.517 | 6.249 | 6.318 | 47,989 | +0.02(+0.31%) |
Jul 09, 2020 | 6.100 | 6.308 | 5.753 | 6.298 | 56,109 | +0.17(+2.75%) |
Jul 08, 2020 | 5.455 | 6.189 | 5.455 | 6.130 | 120,145 | +0.63(+11.55%) |
Jul 07, 2020 | 5.406 | 5.753 | 5.401 | 5.495 | 76,043 | +0.18(+3.36%) |
Jul 06, 2020 | 5.406 | 5.525 | 5.316 | 5.316 | 58,341 | +0.01(+0.19%) |
Jul 02, 2020 | 5.326 | 5.406 | 5.059 | 5.307 | 72,286 | +0.08(+1.52%) |
Jul 01, 2020 | 5.436 | 5.436 | 5.197 | 5.227 | 29,804 | -0.27(-4.87%) |
Jun 30, 2020 | 5.545 | 5.654 | 5.188 | 5.495 | 54,974 | -0.08(-1.42%) |
Jun 29, 2020 | 5.386 | 5.584 | 5.257 | 5.574 | 80,806 | +0.29(+5.44%) |
Jun 26, 2020 | 5.515 | 5.559 | 5.078 | 5.287 | 1,194,798 | -0.21(-3.79%) |
Jun 25, 2020 | 5.009 | 5.594 | 4.959 | 5.495 | 154,601 | +0.54(+10.80%) |
Jun 24, 2020 | 5.366 | 5.406 | 4.860 | 4.959 | 152,082 | -0.48(-8.76%) |
Jun 23, 2020 | 5.584 | 5.664 | 5.356 | 5.436 | 95,893 | -0.10(-1.79%) |
Jun 22, 2020 | 5.396 | 5.693 | 5.282 | 5.535 | 108,342 | +0.12(+2.20%) |
Jun 19, 2020 | 5.545 | 5.545 | 5.356 | 5.416 | 100,818 | -0.07(-1.27%) |
Jun 18, 2020 | 5.584 | 5.584 | 5.356 | 5.485 | 59,277 | -0.07(-1.25%) |
Jun 17, 2020 | 5.773 | 5.872 | 5.555 | 5.555 | 60,035 | -0.20(-3.45%) |
Jun 16, 2020 | 5.902 | 6.218 | 5.624 | 5.753 | 55,754 | -0.01(-0.17%) |
Jun 15, 2020 | 5.654 | 5.832 | 5.564 | 5.763 | 73,452 | -0.07(-1.19%) |
Jun 12, 2020 | 6.497 | 6.497 | 5.584 | 5.832 | 72,185 | -0.38(-6.07%) |
Jun 11, 2020 | 6.546 | 6.636 | 6.199 | 6.209 | 113,942 | -0.57(-8.35%) |
Jun 10, 2020 | 6.933 | 6.996 | 6.586 | 6.775 | 102,932 | -0.04(-0.58%) |
Jun 09, 2020 | 6.189 | 6.983 | 6.150 | 6.814 | 93,018 | +0.60(+9.57%) |
Jun 08, 2020 | 6.041 | 6.308 | 6.003 | 6.219 | 160,460 | +0.25(+4.15%) |
Jun 05, 2020 | 5.445 | 6.148 | 5.396 | 5.971 | 133,181 | +0.60(+11.07%) |
Jun 04, 2020 | 5.237 | 5.436 | 5.118 | 5.376 | 76,392 | +0.16(+3.04%) |
Jun 03, 2020 | 5.247 | 5.515 | 5.178 | 5.217 | 70,396 | +0.00(+0.00%) |
Jun 02, 2020 | 5.416 | 5.445 | 5.123 | 5.217 | 91,894 | -0.14(-2.59%) |
Jun 01, 2020 | 5.574 | 5.713 | 5.287 | 5.356 | 62,036 | -0.09(-1.64%) |
May 29, 2020 | 5.356 | 5.743 | 5.257 | 5.445 | 66,540 | +0.01(+0.18%) |
May 28, 2020 | 5.604 | 5.604 | 5.316 | 5.436 | 54,062 | -0.11(-1.97%) |
May 27, 2020 | 5.316 | 5.584 | 5.267 | 5.545 | 86,435 | +0.30(+5.67%) |
May 26, 2020 | 5.634 | 5.713 | 4.801 | 5.247 | 127,325 | -0.14(-2.58%) |
May 22, 2020 | 5.247 | 5.386 | 5.009 | 5.386 | 64,725 | +0.29(+5.64%) |
May 21, 2020 | 5.525 | 5.525 | 5.059 | 5.098 | 77,329 | -0.34(-6.20%) |
May 20, 2020 | 5.078 | 5.475 | 5.078 | 5.436 | 82,450 | +0.46(+9.16%) |
May 19, 2020 | 5.584 | 5.624 | 4.979 | 4.979 | 123,585 | -0.70(-12.39%) |
May 18, 2020 | 5.852 | 6.170 | 5.614 | 5.683 | 52,793 | -0.01(-0.17%) |
May 15, 2020 | 5.485 | 5.793 | 5.207 | 5.693 | 38,512 | +0.24(+4.36%) |
May 14, 2020 | 5.753 | 5.882 | 5.297 | 5.455 | 29,243 | -0.50(-8.33%) |
May 13, 2020 | 5.951 | 6.269 | 5.832 | 5.951 | 66,870 | -0.05(-0.83%) |
May 12, 2020 | 6.408 | 6.427 | 5.773 | 6.001 | 53,798 | -0.44(-6.78%) |
May 11, 2020 | 6.259 | 6.566 | 6.041 | 6.437 | 52,766 | +0.02(+0.31%) |
May 08, 2020 | 6.735 | 6.735 | 6.219 | 6.417 | 31,858 | +0.18(+2.86%) |
May 07, 2020 | 6.497 | 6.497 | 6.140 | 6.239 | 24,484 | -0.03(-0.47%) |
May 06, 2020 | 6.249 | 6.447 | 6.080 | 6.269 | 49,700 | -0.05(-0.78%) |
May 05, 2020 | 6.150 | 6.566 | 6.120 | 6.318 | 53,368 | +0.27(+4.43%) |
May 04, 2020 | 6.011 | 6.102 | 5.902 | 6.050 | 29,696 | -0.10(-1.61%) |