Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.767 | 5.985 | 5.654 | 5.654 | 22,372 | -0.06(-0.99%) |
Jul 30, 2020 | 5.315 | 5.994 | 5.315 | 5.711 | 37,587 | +0.33(+6.13%) |
Jul 29, 2020 | 5.315 | 5.499 | 5.315 | 5.381 | 15,676 | +0.07(+1.24%) |
Jul 28, 2020 | 5.233 | 5.456 | 5.233 | 5.315 | 10,190 | -0.08(-1.48%) |
Jul 27, 2020 | 5.530 | 5.598 | 5.316 | 5.395 | 17,035 | -0.03(-0.61%) |
Jul 24, 2020 | 5.304 | 5.490 | 5.192 | 5.428 | 25,750 | +0.32(+6.23%) |
Jul 23, 2020 | 5.089 | 5.428 | 5.089 | 5.110 | 21,688 | +0.00(+0.01%) |
Jul 22, 2020 | 5.038 | 5.464 | 5.032 | 5.109 | 20,532 | +0.07(+1.41%) |
Jul 21, 2020 | 4.976 | 5.439 | 4.976 | 5.038 | 30,759 | +0.10(+1.95%) |
Jul 20, 2020 | 5.179 | 5.411 | 4.919 | 4.942 | 28,810 | -0.27(-5.10%) |
Jul 17, 2020 | 5.372 | 5.571 | 5.100 | 5.208 | 35,300 | -0.05(-0.97%) |
Jul 16, 2020 | 5.089 | 5.430 | 4.863 | 5.259 | 71,256 | +0.28(+5.53%) |
Jul 15, 2020 | 4.841 | 5.089 | 4.820 | 4.983 | 22,079 | +0.20(+4.28%) |
Jul 14, 2020 | 4.919 | 5.089 | 4.771 | 4.778 | 28,688 | -0.09(-1.76%) |
Jul 13, 2020 | 4.580 | 5.065 | 4.580 | 4.864 | 17,692 | +0.23(+4.90%) |
Jul 10, 2020 | 4.523 | 4.902 | 4.523 | 4.637 | 52,826 | -0.23(-4.78%) |
Jul 09, 2020 | 5.089 | 5.089 | 4.863 | 4.870 | 19,969 | -0.11(-2.14%) |
Jul 08, 2020 | 4.693 | 5.145 | 4.693 | 4.976 | 20,271 | +0.33(+7.16%) |
Jul 07, 2020 | 5.145 | 5.201 | 4.581 | 4.643 | 30,286 | -0.48(-9.39%) |
Jul 06, 2020 | 5.145 | 5.315 | 5.089 | 5.125 | 20,451 | +0.09(+1.83%) |
Jul 02, 2020 | 5.202 | 5.426 | 4.989 | 5.032 | 29,269 | -0.03(-0.68%) |
Jul 01, 2020 | 5.259 | 5.477 | 5.049 | 5.067 | 27,523 | +0.26(+5.42%) |
Jun 30, 2020 | 5.061 | 5.275 | 4.726 | 4.806 | 172,690 | -0.23(-4.64%) |
Jun 29, 2020 | 5.145 | 5.257 | 4.983 | 5.040 | 27,492 | -0.11(-2.04%) |
Jun 26, 2020 | 5.315 | 5.428 | 4.919 | 5.145 | 57,778 | -0.17(-3.19%) |
Jun 25, 2020 | 5.315 | 5.568 | 5.202 | 5.315 | 26,713 | +0.00(+0.06%) |
Jun 24, 2020 | 5.499 | 5.541 | 5.259 | 5.312 | 22,970 | -0.18(-3.28%) |
Jun 23, 2020 | 5.512 | 5.710 | 5.429 | 5.492 | 12,603 | -0.05(-0.83%) |
Jun 22, 2020 | 5.259 | 5.767 | 5.259 | 5.538 | 30,711 | -0.03(-0.57%) |
Jun 19, 2020 | 5.937 | 5.994 | 5.570 | 5.570 | 27,978 | -0.08(-1.50%) |
Jun 18, 2020 | 5.767 | 5.880 | 5.654 | 5.654 | 26,122 | -0.25(-4.31%) |
Jun 17, 2020 | 6.276 | 6.276 | 5.824 | 5.909 | 25,848 | -0.25(-4.13%) |
Jun 16, 2020 | 6.107 | 6.333 | 5.937 | 6.163 | 23,518 | +0.23(+3.81%) |
Jun 15, 2020 | 5.654 | 6.107 | 5.654 | 5.937 | 27,319 | +0.28(+5.00%) |
Jun 12, 2020 | 5.620 | 5.935 | 5.485 | 5.654 | 38,130 | +0.23(+4.21%) |
Jun 11, 2020 | 5.937 | 6.220 | 5.315 | 5.426 | 56,682 | -0.96(-15.08%) |
Jun 10, 2020 | 6.672 | 6.861 | 6.276 | 6.389 | 35,682 | -0.23(-3.42%) |
Jun 09, 2020 | 7.238 | 7.464 | 6.616 | 6.616 | 44,917 | -0.74(-10.00%) |
Jun 08, 2020 | 7.633 | 7.860 | 7.124 | 7.351 | 70,504 | +0.23(+3.17%) |
Jun 05, 2020 | 6.785 | 7.577 | 6.311 | 7.124 | 86,394 | +0.06(+0.80%) |
Jun 04, 2020 | 6.616 | 7.238 | 6.446 | 7.068 | 64,107 | +1.02(+16.82%) |
Jun 03, 2020 | 5.428 | 6.220 | 5.364 | 6.050 | 87,053 | +0.62(+11.45%) |
Jun 02, 2020 | 5.180 | 5.429 | 5.146 | 5.429 | 16,768 | +0.09(+1.65%) |
Jun 01, 2020 | 5.202 | 5.343 | 5.083 | 5.341 | 26,807 | +0.18(+3.44%) |
May 29, 2020 | 5.100 | 5.201 | 5.061 | 5.163 | 20,479 | -0.04(-0.75%) |
May 28, 2020 | 5.202 | 5.303 | 5.089 | 5.202 | 25,714 | -0.11(-2.13%) |
May 27, 2020 | 5.429 | 5.429 | 5.063 | 5.315 | 30,024 | -0.06(-1.05%) |
May 26, 2020 | 5.259 | 5.485 | 5.202 | 5.372 | 43,954 | +0.18(+3.42%) |
May 22, 2020 | 5.259 | 5.259 | 5.145 | 5.194 | 5,730 | +0.08(+1.50%) |
May 21, 2020 | 5.259 | 5.259 | 5.089 | 5.117 | 17,707 | -0.14(-2.69%) |
May 20, 2020 | 5.089 | 5.282 | 5.089 | 5.259 | 10,272 | +0.05(+1.05%) |
May 19, 2020 | 5.257 | 5.257 | 4.984 | 5.204 | 12,580 | -0.01(-0.10%) |
May 18, 2020 | 5.089 | 5.372 | 5.089 | 5.209 | 25,267 | +0.23(+4.68%) |
May 15, 2020 | 5.032 | 5.086 | 4.892 | 4.976 | 16,872 | -0.11(-2.22%) |
May 14, 2020 | 5.372 | 5.372 | 4.852 | 5.089 | 32,826 | -0.11(-2.13%) |
May 13, 2020 | 5.372 | 5.372 | 5.146 | 5.200 | 23,030 | -0.23(-4.22%) |
May 12, 2020 | 5.455 | 5.483 | 5.316 | 5.429 | 17,778 | +0.06(+1.05%) |
May 11, 2020 | 5.654 | 5.654 | 5.089 | 5.372 | 36,358 | -0.25(-4.51%) |
May 08, 2020 | 5.031 | 5.654 | 4.863 | 5.626 | 68,637 | +0.65(+13.09%) |
May 07, 2020 | 5.095 | 5.131 | 4.580 | 4.975 | 70,959 | +0.31(+6.64%) |
May 06, 2020 | 4.523 | 4.806 | 4.467 | 4.665 | 43,745 | +0.17(+3.77%) |
May 05, 2020 | 4.580 | 4.665 | 4.468 | 4.495 | 55,108 | -0.01(-0.31%) |
May 04, 2020 | 4.580 | 4.581 | 4.466 | 4.509 | 27,955 | -0.06(-1.32%) |