Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.422 | 5.429 | 5.389 | 5.416 | 140,573 | +0.03(+0.52%) |
Jul 30, 2020 | 5.381 | 5.409 | 5.377 | 5.388 | 84,194 | -0.03(-0.64%) |
Jul 29, 2020 | 5.339 | 5.422 | 5.339 | 5.422 | 99,630 | +0.09(+1.69%) |
Jul 28, 2020 | 5.291 | 5.332 | 5.291 | 5.332 | 133,084 | +0.02(+0.39%) |
Jul 27, 2020 | 5.311 | 5.325 | 5.291 | 5.311 | 134,377 | +0.00(+0.00%) |
Jul 24, 2020 | 5.304 | 5.311 | 5.284 | 5.311 | 96,788 | +0.01(+0.13%) |
Jul 23, 2020 | 5.304 | 5.311 | 5.284 | 5.304 | 120,743 | +0.01(+0.13%) |
Jul 22, 2020 | 5.318 | 5.339 | 5.297 | 5.297 | 102,552 | -0.03(-0.52%) |
Jul 21, 2020 | 5.339 | 5.339 | 5.312 | 5.325 | 86,440 | +0.01(+0.26%) |
Jul 20, 2020 | 5.311 | 5.318 | 5.277 | 5.311 | 221,886 | +0.03(+0.62%) |
Jul 17, 2020 | 5.265 | 5.299 | 5.265 | 5.278 | 205,177 | +0.02(+0.39%) |
Jul 16, 2020 | 5.216 | 5.265 | 5.202 | 5.258 | 64,887 | +0.03(+0.66%) |
Jul 15, 2020 | 5.168 | 5.237 | 5.168 | 5.223 | 57,349 | +0.06(+1.07%) |
Jul 14, 2020 | 5.141 | 5.182 | 5.141 | 5.168 | 63,912 | +0.01(+0.27%) |
Jul 13, 2020 | 5.299 | 5.299 | 5.127 | 5.155 | 304,583 | -0.12(-2.35%) |
Jul 10, 2020 | 5.258 | 5.278 | 5.196 | 5.278 | 70,184 | +0.03(+0.66%) |
Jul 09, 2020 | 5.306 | 5.306 | 5.216 | 5.244 | 83,587 | -0.04(-0.78%) |
Jul 08, 2020 | 5.272 | 5.299 | 5.258 | 5.285 | 101,690 | +0.04(+0.79%) |
Jul 07, 2020 | 5.251 | 5.272 | 5.223 | 5.244 | 124,623 | +0.01(+0.13%) |
Jul 06, 2020 | 5.292 | 5.292 | 5.216 | 5.237 | 122,973 | +0.01(+0.26%) |
Jul 02, 2020 | 5.223 | 5.258 | 5.203 | 5.223 | 263,882 | +0.06(+1.07%) |
Jul 01, 2020 | 5.127 | 5.175 | 5.086 | 5.168 | 336,706 | +0.05(+0.94%) |
Jun 30, 2020 | 5.086 | 5.134 | 5.051 | 5.120 | 207,580 | +0.06(+1.22%) |
Jun 29, 2020 | 5.093 | 5.093 | 5.031 | 5.058 | 105,719 | -0.01(-0.27%) |
Jun 26, 2020 | 5.120 | 5.134 | 5.044 | 5.072 | 170,302 | -0.07(-1.34%) |
Jun 25, 2020 | 5.134 | 5.141 | 5.113 | 5.141 | 84,122 | -0.01(-0.27%) |
Jun 24, 2020 | 5.161 | 5.168 | 5.120 | 5.155 | 192,901 | -0.01(-0.13%) |
Jun 23, 2020 | 5.175 | 5.189 | 5.143 | 5.161 | 202,413 | +0.01(+0.27%) |
Jun 22, 2020 | 5.134 | 5.168 | 5.120 | 5.148 | 126,182 | +0.01(+0.27%) |
Jun 19, 2020 | 5.175 | 5.182 | 5.127 | 5.134 | 148,942 | -0.03(-0.53%) |
Jun 18, 2020 | 5.182 | 5.182 | 5.141 | 5.161 | 91,844 | -0.02(-0.40%) |
Jun 17, 2020 | 5.216 | 5.230 | 5.175 | 5.182 | 114,650 | -0.02(-0.40%) |
Jun 16, 2020 | 5.196 | 5.216 | 5.148 | 5.203 | 221,511 | +0.10(+1.99%) |
Jun 15, 2020 | 5.067 | 5.142 | 5.044 | 5.101 | 202,488 | -0.01(-0.27%) |
Jun 12, 2020 | 5.169 | 5.183 | 5.067 | 5.115 | 161,589 | +0.05(+0.94%) |
Jun 11, 2020 | 5.224 | 5.224 | 5.026 | 5.067 | 248,230 | -0.23(-4.38%) |
Jun 10, 2020 | 5.285 | 5.307 | 5.251 | 5.299 | 141,805 | +0.03(+0.52%) |
Jun 09, 2020 | 5.258 | 5.272 | 5.231 | 5.272 | 132,531 | +0.03(+0.52%) |
Jun 08, 2020 | 5.210 | 5.258 | 5.210 | 5.244 | 244,759 | +0.03(+0.65%) |
Jun 05, 2020 | 5.183 | 5.251 | 5.183 | 5.210 | 268,631 | +0.06(+1.19%) |
Jun 04, 2020 | 5.176 | 5.183 | 5.135 | 5.149 | 271,251 | -0.03(-0.66%) |
Jun 03, 2020 | 5.142 | 5.217 | 5.142 | 5.183 | 645,118 | +0.05(+1.06%) |
Jun 02, 2020 | 5.047 | 5.149 | 5.047 | 5.128 | 287,886 | +0.08(+1.48%) |
Jun 01, 2020 | 4.965 | 5.067 | 4.965 | 5.053 | 284,996 | +0.06(+1.23%) |
May 29, 2020 | 4.978 | 4.997 | 4.944 | 4.992 | 209,244 | +0.02(+0.41%) |
May 28, 2020 | 4.903 | 4.978 | 4.869 | 4.972 | 345,409 | +0.06(+1.25%) |
May 27, 2020 | 4.822 | 4.910 | 4.822 | 4.910 | 486,308 | +0.09(+1.84%) |
May 26, 2020 | 4.794 | 4.856 | 4.794 | 4.822 | 230,065 | +0.05(+1.00%) |
May 22, 2020 | 4.733 | 4.774 | 4.733 | 4.774 | 132,702 | +0.05(+1.16%) |
May 21, 2020 | 4.719 | 4.740 | 4.699 | 4.719 | 268,442 | -0.00(-0.01%) |
May 20, 2020 | 4.699 | 4.747 | 4.686 | 4.720 | 117,556 | +0.05(+1.04%) |
May 19, 2020 | 4.658 | 4.706 | 4.631 | 4.672 | 167,763 | +0.02(+0.44%) |
May 18, 2020 | 4.603 | 4.665 | 4.590 | 4.651 | 125,906 | +0.11(+2.52%) |
May 15, 2020 | 4.496 | 4.564 | 4.496 | 4.537 | 136,567 | -0.03(-0.59%) |
May 14, 2020 | 4.571 | 4.577 | 4.483 | 4.564 | 260,994 | -0.08(-1.74%) |
May 13, 2020 | 4.672 | 4.672 | 4.604 | 4.645 | 170,049 | -0.01(-0.29%) |
May 12, 2020 | 4.685 | 4.699 | 4.652 | 4.658 | 91,608 | -0.01(-0.29%) |
May 11, 2020 | 4.665 | 4.699 | 4.638 | 4.672 | 161,291 | -0.03(-0.57%) |
May 08, 2020 | 4.652 | 4.699 | 4.618 | 4.699 | 159,673 | +0.07(+1.61%) |
May 07, 2020 | 4.638 | 4.665 | 4.598 | 4.625 | 131,480 | +0.04(+0.88%) |
May 06, 2020 | 4.625 | 4.631 | 4.577 | 4.584 | 188,904 | -0.01(-0.29%) |
May 05, 2020 | 4.591 | 4.618 | 4.564 | 4.598 | 130,248 | +0.03(+0.59%) |
May 04, 2020 | 4.469 | 4.577 | 4.469 | 4.571 | 156,284 | +0.05(+1.04%) |