Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.624 | 5.628 | 5.114 | 5.232 | 1,297,520 | -0.27(-4.85%) |
Jul 30, 2020 | 5.279 | 5.545 | 5.153 | 5.498 | 1,007,014 | +0.02(+0.43%) |
Jul 29, 2020 | 5.252 | 5.490 | 5.068 | 5.475 | 1,092,091 | +0.27(+5.16%) |
Jul 28, 2020 | 5.221 | 5.360 | 5.175 | 5.206 | 719,238 | -0.02(-0.44%) |
Jul 27, 2020 | 5.214 | 5.302 | 5.039 | 5.229 | 1,137,330 | +0.08(+1.64%) |
Jul 24, 2020 | 5.298 | 5.436 | 5.129 | 5.145 | 814,621 | -0.19(-3.60%) |
Jul 23, 2020 | 5.644 | 5.690 | 5.267 | 5.337 | 1,262,439 | -0.23(-4.14%) |
Jul 22, 2020 | 5.544 | 5.660 | 5.406 | 5.567 | 728,911 | -0.09(-1.63%) |
Jul 21, 2020 | 5.106 | 5.682 | 5.106 | 5.659 | 1,323,009 | +0.63(+12.52%) |
Jul 20, 2020 | 4.807 | 5.091 | 4.784 | 5.029 | 1,055,237 | +0.21(+4.30%) |
Jul 17, 2020 | 5.022 | 5.260 | 4.807 | 4.822 | 746,248 | -0.18(-3.68%) |
Jul 16, 2020 | 4.976 | 5.214 | 4.845 | 5.006 | 568,947 | -0.02(-0.31%) |
Jul 15, 2020 | 4.991 | 5.098 | 4.807 | 5.022 | 1,388,487 | +0.22(+4.64%) |
Jul 14, 2020 | 4.699 | 4.907 | 4.653 | 4.799 | 1,252,927 | -0.02(-0.48%) |
Jul 13, 2020 | 4.976 | 5.052 | 4.661 | 4.822 | 2,764,933 | -0.15(-2.94%) |
Jul 10, 2020 | 4.622 | 4.976 | 4.615 | 4.968 | 969,862 | +0.33(+7.12%) |
Jul 09, 2020 | 4.799 | 4.860 | 4.546 | 4.638 | 557,560 | -0.21(-4.28%) |
Jul 08, 2020 | 4.899 | 4.989 | 4.753 | 4.845 | 1,274,228 | -0.05(-1.10%) |
Jul 07, 2020 | 4.922 | 5.052 | 4.768 | 4.899 | 1,185,210 | -0.12(-2.45%) |
Jul 06, 2020 | 5.267 | 5.413 | 4.845 | 5.022 | 3,633,331 | -0.10(-1.95%) |
Jul 02, 2020 | 5.667 | 5.667 | 5.114 | 5.122 | 1,535,604 | -0.28(-5.12%) |
Jul 01, 2020 | 5.567 | 5.736 | 5.298 | 5.398 | 975,120 | -0.15(-2.63%) |
Jun 30, 2020 | 5.467 | 5.575 | 5.321 | 5.544 | 752,436 | +0.01(+0.14%) |
Jun 29, 2020 | 5.390 | 5.590 | 5.237 | 5.536 | 1,809,856 | +0.23(+4.34%) |
Jun 26, 2020 | 5.528 | 5.582 | 5.122 | 5.306 | 1,311,599 | -0.22(-4.03%) |
Jun 25, 2020 | 5.613 | 5.974 | 5.498 | 5.528 | 1,337,921 | -0.39(-6.61%) |
Jun 24, 2020 | 6.358 | 6.411 | 5.766 | 5.920 | 1,875,176 | -0.69(-10.45%) |
Jun 23, 2020 | 6.895 | 6.895 | 6.550 | 6.611 | 747,167 | -0.10(-1.49%) |
Jun 22, 2020 | 6.703 | 6.907 | 6.427 | 6.711 | 2,010,169 | +0.07(+1.04%) |
Jun 19, 2020 | 7.264 | 7.348 | 6.542 | 6.642 | 2,729,340 | -0.37(-5.26%) |
Jun 18, 2020 | 6.849 | 7.355 | 6.849 | 7.010 | 1,742,030 | -0.01(-0.11%) |
Jun 17, 2020 | 6.964 | 7.239 | 6.803 | 7.018 | 1,408,667 | -0.03(-0.44%) |
Jun 16, 2020 | 7.640 | 7.678 | 6.742 | 7.049 | 3,561,240 | +0.03(+0.44%) |
Jun 15, 2020 | 6.143 | 7.241 | 5.797 | 7.018 | 2,751,445 | +0.51(+7.91%) |
Jun 12, 2020 | 6.995 | 7.202 | 6.358 | 6.504 | 1,928,263 | +0.04(+0.59%) |
Jun 11, 2020 | 6.972 | 7.156 | 6.135 | 6.465 | 2,595,557 | -1.28(-16.55%) |
Jun 10, 2020 | 7.786 | 7.878 | 7.049 | 7.748 | 2,385,042 | -0.12(-1.56%) |
Jun 09, 2020 | 8.285 | 8.285 | 7.486 | 7.870 | 1,930,809 | -0.68(-7.91%) |
Jun 08, 2020 | 9.276 | 9.276 | 8.321 | 8.546 | 1,997,325 | +0.36(+4.41%) |
Jun 05, 2020 | 7.847 | 8.247 | 7.571 | 8.185 | 1,601,372 | +0.84(+11.39%) |
Jun 04, 2020 | 6.911 | 7.364 | 6.803 | 7.348 | 1,052,980 | +0.46(+6.69%) |
Jun 03, 2020 | 6.488 | 7.041 | 6.488 | 6.888 | 1,399,706 | +0.49(+7.68%) |
Jun 02, 2020 | 6.243 | 6.626 | 6.204 | 6.396 | 953,194 | +0.22(+3.61%) |
Jun 01, 2020 | 6.204 | 6.319 | 6.112 | 6.173 | 847,465 | +0.02(+0.25%) |
May 29, 2020 | 6.435 | 6.435 | 6.012 | 6.158 | 2,921,177 | -0.31(-4.86%) |
May 28, 2020 | 6.642 | 6.642 | 6.296 | 6.473 | 971,892 | -0.17(-2.54%) |
May 27, 2020 | 6.488 | 6.742 | 6.204 | 6.642 | 1,720,621 | +0.38(+6.01%) |
May 26, 2020 | 6.143 | 6.381 | 6.104 | 6.266 | 1,376,487 | +0.48(+8.37%) |
May 22, 2020 | 5.590 | 5.828 | 5.475 | 5.782 | 1,252,212 | +0.16(+2.87%) |
May 21, 2020 | 5.567 | 5.722 | 5.413 | 5.621 | 1,432,684 | +0.13(+2.38%) |
May 20, 2020 | 5.505 | 5.713 | 5.398 | 5.490 | 2,902,183 | +0.19(+3.62%) |
May 19, 2020 | 5.459 | 5.889 | 5.298 | 5.298 | 3,164,568 | -0.08(-1.43%) |
May 18, 2020 | 5.375 | 5.656 | 5.313 | 5.375 | 1,968,155 | +0.45(+9.20%) |
May 15, 2020 | 4.692 | 4.922 | 4.507 | 4.922 | 1,307,431 | +0.32(+7.01%) |
May 14, 2020 | 4.523 | 4.799 | 4.308 | 4.599 | 1,244,207 | -0.13(-2.76%) |
May 13, 2020 | 4.630 | 4.738 | 4.223 | 4.730 | 1,888,832 | +0.10(+2.16%) |
May 12, 2020 | 4.699 | 4.953 | 4.615 | 4.630 | 788,858 | -0.14(-2.90%) |
May 11, 2020 | 4.853 | 4.876 | 4.515 | 4.768 | 966,466 | -0.17(-3.42%) |
May 08, 2020 | 4.645 | 4.991 | 4.645 | 4.937 | 3,983,766 | +0.35(+7.71%) |
May 07, 2020 | 4.031 | 4.661 | 3.977 | 4.584 | 2,687,981 | +0.58(+14.37%) |
May 06, 2020 | 3.962 | 4.054 | 3.663 | 4.008 | 2,525,484 | +0.16(+4.19%) |
May 05, 2020 | 4.062 | 4.146 | 3.732 | 3.847 | 1,856,348 | -0.06(-1.57%) |
May 04, 2020 | 4.185 | 4.185 | 3.686 | 3.908 | 3,221,346 | -0.39(-9.11%) |