Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.860 | 4.900 | 4.700 | 4.780 | 74,200 | +0.12(+2.58%) |
Jul 30, 2020 | 4.600 | 4.700 | 4.571 | 4.660 | 23,300 | -0.03(-0.73%) |
Jul 29, 2020 | 4.740 | 4.800 | 4.663 | 4.694 | 29,552 | +0.16(+3.63%) |
Jul 28, 2020 | 4.510 | 4.585 | 4.510 | 4.530 | 178,963 | +0.03(+0.67%) |
Jul 27, 2020 | 4.570 | 4.570 | 4.480 | 4.500 | 31,906 | -0.05(-1.10%) |
Jul 24, 2020 | 4.575 | 4.610 | 4.550 | 4.550 | 36,600 | -0.03(-0.66%) |
Jul 23, 2020 | 4.620 | 4.670 | 4.570 | 4.580 | 48,633 | -0.18(-3.78%) |
Jul 22, 2020 | 4.800 | 4.850 | 4.710 | 4.760 | 37,273 | +0.05(+1.06%) |
Jul 21, 2020 | 4.730 | 4.730 | 4.660 | 4.710 | 131,238 | -0.02(-0.42%) |
Jul 20, 2020 | 4.640 | 4.730 | 4.640 | 4.730 | 85,646 | +0.04(+0.85%) |
Jul 17, 2020 | 4.655 | 4.720 | 4.620 | 4.690 | 28,200 | +0.08(+1.74%) |
Jul 16, 2020 | 4.630 | 4.680 | 4.600 | 4.610 | 46,848 | -0.11(-2.33%) |
Jul 15, 2020 | 4.710 | 4.730 | 4.640 | 4.720 | 60,964 | -0.06(-1.25%) |
Jul 14, 2020 | 4.700 | 4.785 | 4.670 | 4.780 | 54,436 | +0.04(+0.84%) |
Jul 13, 2020 | 4.790 | 4.835 | 4.740 | 4.740 | 60,604 | -0.08(-1.66%) |
Jul 10, 2020 | 4.770 | 4.850 | 4.770 | 4.820 | 9,800 | +0.04(+0.89%) |
Jul 09, 2020 | 4.850 | 4.860 | 4.710 | 4.778 | 44,356 | -0.12(-2.50%) |
Jul 08, 2020 | 4.750 | 4.950 | 4.750 | 4.900 | 47,631 | +0.05(+1.03%) |
Jul 07, 2020 | 4.930 | 5.000 | 4.840 | 4.850 | 143,575 | -0.21(-4.15%) |
Jul 06, 2020 | 5.020 | 5.120 | 5.000 | 5.060 | 60,470 | +0.15(+3.05%) |
Jul 02, 2020 | 4.930 | 4.970 | 4.850 | 4.910 | 89,200 | +0.06(+1.24%) |
Jul 01, 2020 | 4.750 | 4.860 | 4.750 | 4.850 | 88,688 | +0.00(+0.00%) |
Jun 30, 2020 | 4.780 | 4.850 | 4.750 | 4.850 | 59,635 | +0.05(+1.04%) |
Jun 29, 2020 | 4.770 | 4.805 | 4.710 | 4.800 | 44,226 | +0.05(+1.05%) |
Jun 26, 2020 | 4.810 | 4.810 | 4.710 | 4.750 | 24,600 | -0.18(-3.65%) |
Jun 25, 2020 | 4.810 | 4.950 | 4.810 | 4.930 | 51,278 | +0.13(+2.71%) |
Jun 24, 2020 | 4.900 | 4.900 | 4.760 | 4.800 | 33,166 | -0.20(-4.00%) |
Jun 23, 2020 | 5.220 | 5.220 | 5.000 | 5.000 | 122,221 | -0.11(-2.06%) |
Jun 22, 2020 | 5.090 | 5.145 | 5.045 | 5.105 | 78,733 | +0.14(+2.72%) |
Jun 19, 2020 | 5.080 | 5.100 | 4.960 | 4.970 | 63,000 | -0.13(-2.55%) |
Jun 18, 2020 | 5.100 | 5.200 | 5.080 | 5.100 | 61,782 | -0.15(-2.86%) |
Jun 17, 2020 | 5.310 | 5.340 | 5.200 | 5.250 | 49,449 | -0.01(-0.19%) |
Jun 16, 2020 | 5.330 | 5.430 | 5.230 | 5.260 | 99,652 | +0.05(+0.96%) |
Jun 15, 2020 | 5.100 | 5.310 | 5.100 | 5.210 | 50,277 | +0.05(+0.95%) |
Jun 12, 2020 | 5.250 | 5.330 | 5.145 | 5.161 | 35,600 | +0.20(+4.05%) |
Jun 11, 2020 | 5.110 | 5.270 | 4.940 | 4.960 | 53,178 | -0.38(-7.20%) |
Jun 10, 2020 | 5.430 | 5.430 | 5.270 | 5.345 | 124,037 | -0.25(-4.55%) |
Jun 09, 2020 | 5.580 | 5.650 | 5.490 | 5.600 | 98,424 | -0.30(-5.08%) |
Jun 08, 2020 | 5.900 | 5.985 | 5.890 | 5.900 | 36,275 | +0.08(+1.40%) |
Jun 05, 2020 | 5.810 | 5.890 | 5.790 | 5.819 | 57,400 | +0.09(+1.54%) |
Jun 04, 2020 | 5.670 | 5.730 | 5.510 | 5.730 | 37,656 | +0.02(+0.35%) |
Jun 03, 2020 | 5.620 | 5.740 | 5.620 | 5.710 | 49,047 | +0.18(+3.25%) |
Jun 02, 2020 | 5.430 | 5.610 | 5.410 | 5.530 | 148,195 | +0.43(+8.43%) |
Jun 01, 2020 | 4.926 | 5.130 | 4.920 | 5.100 | 111,871 | +0.02(+0.34%) |
May 29, 2020 | 4.930 | 5.100 | 4.930 | 5.082 | 75,700 | +0.18(+3.67%) |
May 28, 2020 | 4.820 | 4.960 | 4.820 | 4.902 | 68,956 | -0.19(-3.68%) |
May 27, 2020 | 5.090 | 5.141 | 4.960 | 5.090 | 373,241 | +0.42(+8.99%) |
May 26, 2020 | 4.570 | 4.860 | 4.550 | 4.670 | 87,133 | +0.41(+9.50%) |
May 22, 2020 | 4.340 | 4.340 | 4.240 | 4.265 | 18,600 | -0.04(-0.81%) |
May 21, 2020 | 4.280 | 4.440 | 4.200 | 4.300 | 93,299 | +0.07(+1.65%) |
May 20, 2020 | 4.270 | 4.280 | 4.210 | 4.230 | 136,727 | -0.09(-2.08%) |
May 19, 2020 | 4.320 | 4.480 | 4.280 | 4.320 | 485,517 | +0.11(+2.60%) |
May 18, 2020 | 4.110 | 4.280 | 4.110 | 4.210 | 153,280 | +0.15(+3.71%) |
May 15, 2020 | 4.070 | 4.140 | 4.010 | 4.060 | 62,400 | +0.01(+0.25%) |
May 14, 2020 | 3.870 | 4.110 | 3.800 | 4.050 | 121,644 | -0.01(-0.25%) |
May 13, 2020 | 4.255 | 4.255 | 4.030 | 4.060 | 210,092 | -0.17(-4.02%) |
May 12, 2020 | 4.260 | 4.300 | 4.190 | 4.230 | 608,411 | -0.47(-10.00%) |
May 11, 2020 | 4.640 | 4.800 | 4.635 | 4.700 | 211,259 | -0.10(-2.08%) |
May 08, 2020 | 4.970 | 4.970 | 4.790 | 4.800 | 57,800 | +0.02(+0.42%) |
May 07, 2020 | 4.800 | 4.800 | 4.670 | 4.780 | 408,988 | +0.22(+4.82%) |
May 06, 2020 | 4.690 | 4.690 | 4.560 | 4.560 | 37,930 | -0.12(-2.67%) |
May 05, 2020 | 4.720 | 4.750 | 4.680 | 4.685 | 45,954 | -0.11(-2.19%) |
May 04, 2020 | 4.800 | 4.800 | 4.710 | 4.790 | 66,785 | -0.14(-2.84%) |