Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.095 | 6.103 | 6.058 | 6.103 | 91,907 | +0.07(+1.09%) |
Jul 30, 2020 | 6.021 | 6.046 | 6.005 | 6.038 | 67,315 | -0.01(-0.14%) |
Jul 29, 2020 | 5.988 | 6.054 | 5.988 | 6.046 | 150,711 | +0.05(+0.82%) |
Jul 28, 2020 | 5.997 | 5.997 | 5.972 | 5.997 | 40,626 | +0.00(+0.00%) |
Jul 27, 2020 | 5.955 | 5.997 | 5.955 | 5.997 | 94,579 | +0.02(+0.28%) |
Jul 24, 2020 | 5.980 | 5.988 | 5.955 | 5.980 | 130,201 | +0.01(+0.14%) |
Jul 23, 2020 | 5.988 | 6.005 | 5.955 | 5.972 | 137,581 | -0.02(-0.27%) |
Jul 22, 2020 | 5.964 | 5.997 | 5.964 | 5.988 | 70,789 | +0.02(+0.28%) |
Jul 21, 2020 | 5.964 | 5.972 | 5.939 | 5.972 | 116,223 | +0.02(+0.28%) |
Jul 20, 2020 | 5.931 | 5.955 | 5.931 | 5.955 | 161,152 | +0.02(+0.28%) |
Jul 17, 2020 | 5.890 | 5.939 | 5.890 | 5.939 | 61,879 | +0.04(+0.70%) |
Jul 16, 2020 | 5.898 | 5.914 | 5.881 | 5.898 | 58,413 | -0.02(-0.28%) |
Jul 15, 2020 | 5.914 | 5.914 | 5.890 | 5.914 | 46,905 | +0.02(+0.28%) |
Jul 14, 2020 | 5.890 | 5.931 | 5.873 | 5.898 | 147,958 | -0.02(-0.26%) |
Jul 13, 2020 | 5.970 | 5.970 | 5.888 | 5.913 | 151,418 | -0.03(-0.55%) |
Jul 10, 2020 | 5.897 | 5.954 | 5.897 | 5.946 | 131,628 | +0.03(+0.55%) |
Jul 09, 2020 | 5.864 | 5.921 | 5.856 | 5.913 | 167,942 | +0.06(+0.98%) |
Jul 08, 2020 | 5.864 | 5.875 | 5.839 | 5.856 | 490,271 | +0.01(+0.14%) |
Jul 07, 2020 | 5.831 | 5.856 | 5.831 | 5.847 | 95,432 | -0.01(-0.14%) |
Jul 06, 2020 | 5.856 | 5.872 | 5.839 | 5.856 | 110,833 | +0.01(+0.14%) |
Jul 02, 2020 | 5.872 | 5.888 | 5.839 | 5.847 | 110,993 | -0.04(-0.70%) |
Jul 01, 2020 | 5.888 | 5.888 | 5.864 | 5.888 | 67,188 | +0.02(+0.42%) |
Jun 30, 2020 | 5.897 | 5.897 | 5.864 | 5.864 | 77,807 | -0.02(-0.42%) |
Jun 29, 2020 | 5.880 | 5.888 | 5.847 | 5.888 | 31,461 | +0.03(+0.56%) |
Jun 26, 2020 | 5.897 | 5.897 | 5.839 | 5.856 | 86,205 | +0.00(+0.00%) |
Jun 25, 2020 | 5.888 | 5.913 | 5.856 | 5.856 | 87,402 | -0.01(-0.14%) |
Jun 24, 2020 | 5.880 | 5.897 | 5.831 | 5.864 | 83,354 | -0.02(-0.28%) |
Jun 23, 2020 | 5.897 | 5.897 | 5.839 | 5.880 | 158,913 | +0.01(+0.14%) |
Jun 22, 2020 | 5.888 | 5.888 | 5.847 | 5.872 | 58,847 | -0.00(-0.07%) |
Jun 19, 2020 | 5.872 | 5.896 | 5.856 | 5.876 | 111,359 | -0.00(-0.07%) |
Jun 18, 2020 | 5.913 | 5.921 | 5.872 | 5.880 | 84,287 | -0.01(-0.14%) |
Jun 17, 2020 | 5.913 | 5.913 | 5.864 | 5.888 | 48,717 | -0.01(-0.14%) |
Jun 16, 2020 | 5.938 | 5.938 | 5.888 | 5.897 | 128,060 | -0.01(-0.14%) |
Jun 15, 2020 | 5.938 | 5.995 | 5.897 | 5.905 | 97,140 | -0.03(-0.53%) |
Jun 12, 2020 | 6.010 | 6.099 | 5.879 | 5.936 | 106,326 | +0.02(+0.41%) |
Jun 11, 2020 | 5.708 | 5.953 | 5.708 | 5.912 | 411,145 | -0.13(-2.08%) |
Jun 10, 2020 | 6.075 | 6.156 | 6.034 | 6.037 | 97,555 | -0.04(-0.62%) |
Jun 09, 2020 | 5.920 | 6.075 | 5.895 | 6.075 | 188,778 | +0.17(+2.90%) |
Jun 08, 2020 | 5.887 | 5.912 | 5.822 | 5.904 | 55,274 | +0.11(+1.83%) |
Jun 05, 2020 | 5.732 | 5.821 | 5.732 | 5.798 | 107,184 | +0.05(+0.85%) |
Jun 04, 2020 | 5.741 | 5.822 | 5.724 | 5.749 | 123,621 | +0.01(+0.14%) |
Jun 03, 2020 | 5.724 | 5.773 | 5.716 | 5.741 | 97,772 | +0.04(+0.72%) |
Jun 02, 2020 | 5.708 | 5.741 | 5.683 | 5.700 | 62,167 | -0.01(-0.14%) |
Jun 01, 2020 | 5.700 | 5.732 | 5.666 | 5.708 | 134,779 | +0.01(+0.14%) |
May 29, 2020 | 5.635 | 5.700 | 5.586 | 5.700 | 169,361 | +0.09(+1.67%) |
May 28, 2020 | 5.553 | 5.618 | 5.553 | 5.606 | 72,407 | +0.05(+0.95%) |
May 27, 2020 | 5.569 | 5.610 | 5.537 | 5.553 | 145,902 | +0.03(+0.59%) |
May 26, 2020 | 5.520 | 5.553 | 5.504 | 5.520 | 116,827 | +0.02(+0.30%) |
May 22, 2020 | 5.488 | 5.504 | 5.455 | 5.504 | 81,798 | +0.06(+1.05%) |
May 21, 2020 | 5.423 | 5.447 | 5.414 | 5.447 | 91,135 | +0.01(+0.15%) |
May 20, 2020 | 5.406 | 5.447 | 5.393 | 5.439 | 124,525 | +0.05(+0.91%) |
May 19, 2020 | 5.398 | 5.447 | 5.382 | 5.390 | 98,738 | -0.01(-0.15%) |
May 18, 2020 | 5.471 | 5.471 | 5.374 | 5.398 | 64,812 | +0.01(+0.15%) |
May 15, 2020 | 5.308 | 5.414 | 5.308 | 5.390 | 72,478 | +0.04(+0.76%) |
May 14, 2020 | 5.382 | 5.382 | 5.300 | 5.349 | 106,353 | -0.02(-0.43%) |
May 13, 2020 | 5.462 | 5.462 | 5.356 | 5.372 | 115,919 | -0.09(-1.63%) |
May 12, 2020 | 5.462 | 5.478 | 5.429 | 5.462 | 77,398 | +0.02(+0.45%) |
May 11, 2020 | 5.389 | 5.441 | 5.389 | 5.437 | 79,331 | +0.01(+0.15%) |
May 08, 2020 | 5.413 | 5.437 | 5.397 | 5.429 | 106,096 | +0.02(+0.30%) |
May 07, 2020 | 5.445 | 5.470 | 5.389 | 5.413 | 152,570 | -0.02(-0.45%) |
May 06, 2020 | 5.397 | 5.453 | 5.389 | 5.437 | 142,496 | +0.02(+0.45%) |
May 05, 2020 | 5.380 | 5.421 | 5.380 | 5.413 | 45,263 | +0.05(+0.92%) |
May 04, 2020 | 5.324 | 5.397 | 5.324 | 5.363 | 118,317 | +0.04(+0.75%) |