Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.770 | 6.950 | 6.715 | 6.900 | 7,612,800 | +0.27(+4.07%) |
Jul 30, 2020 | 6.650 | 6.750 | 6.510 | 6.630 | 6,992,295 | -0.13(-1.92%) |
Jul 29, 2020 | 6.880 | 6.900 | 6.660 | 6.760 | 9,247,055 | -0.09(-1.31%) |
Jul 28, 2020 | 6.720 | 6.910 | 6.660 | 6.850 | 7,311,127 | +0.01(+0.15%) |
Jul 27, 2020 | 6.810 | 6.900 | 6.710 | 6.840 | 10,311,919 | +0.31(+4.75%) |
Jul 24, 2020 | 6.580 | 6.600 | 6.450 | 6.530 | 8,135,800 | +0.04(+0.62%) |
Jul 23, 2020 | 6.690 | 6.770 | 6.360 | 6.490 | 10,326,086 | -0.23(-3.42%) |
Jul 22, 2020 | 6.760 | 6.790 | 6.620 | 6.720 | 9,024,241 | +0.15(+2.28%) |
Jul 21, 2020 | 6.670 | 6.700 | 6.440 | 6.570 | 8,895,629 | +0.20(+3.14%) |
Jul 20, 2020 | 6.260 | 6.500 | 6.240 | 6.370 | 7,776,361 | +0.22(+3.58%) |
Jul 17, 2020 | 6.050 | 6.150 | 6.025 | 6.150 | 4,958,600 | +0.16(+2.67%) |
Jul 16, 2020 | 6.030 | 6.160 | 5.910 | 5.990 | 5,789,644 | -0.11(-1.80%) |
Jul 15, 2020 | 5.990 | 6.130 | 5.885 | 6.100 | 6,328,083 | +0.07(+1.16%) |
Jul 14, 2020 | 5.790 | 6.030 | 5.760 | 6.030 | 7,717,340 | +0.27(+4.69%) |
Jul 13, 2020 | 6.000 | 6.130 | 5.750 | 5.760 | 8,904,273 | -0.16(-2.70%) |
Jul 10, 2020 | 6.020 | 6.020 | 5.850 | 5.920 | 5,037,300 | -0.06(-1.00%) |
Jul 09, 2020 | 6.040 | 6.090 | 5.800 | 5.980 | 8,143,013 | -0.01(-0.17%) |
Jul 08, 2020 | 5.940 | 6.070 | 5.900 | 5.990 | 8,340,812 | +0.15(+2.57%) |
Jul 07, 2020 | 5.600 | 5.850 | 5.590 | 5.840 | 7,177,593 | +0.23(+4.10%) |
Jul 06, 2020 | 5.650 | 5.680 | 5.535 | 5.610 | 5,407,731 | +0.05(+0.90%) |
Jul 02, 2020 | 5.570 | 5.700 | 5.540 | 5.560 | 5,627,700 | -0.07(-1.24%) |
Jul 01, 2020 | 5.700 | 5.730 | 5.440 | 5.630 | 5,747,158 | -0.06(-1.05%) |
Jun 30, 2020 | 5.430 | 5.750 | 5.410 | 5.690 | 9,591,101 | +0.26(+4.79%) |
Jun 29, 2020 | 5.420 | 5.460 | 5.320 | 5.430 | 6,816,308 | +0.02(+0.37%) |
Jun 26, 2020 | 5.260 | 5.440 | 5.142 | 5.410 | 7,408,200 | +0.18(+3.44%) |
Jun 25, 2020 | 5.390 | 5.390 | 5.200 | 5.230 | 6,223,943 | -0.12(-2.24%) |
Jun 24, 2020 | 5.380 | 5.490 | 5.265 | 5.350 | 8,694,768 | -0.06(-1.11%) |
Jun 23, 2020 | 5.420 | 5.500 | 5.350 | 5.410 | 6,109,105 | +0.10(+1.88%) |
Jun 22, 2020 | 5.290 | 5.440 | 5.290 | 5.310 | 10,618,541 | +0.13(+2.51%) |
Jun 19, 2020 | 5.100 | 5.240 | 5.028 | 5.180 | 13,750,500 | +0.19(+3.81%) |
Jun 18, 2020 | 5.100 | 5.190 | 4.970 | 4.990 | 7,367,279 | -0.16(-3.11%) |
Jun 17, 2020 | 5.050 | 5.180 | 5.030 | 5.150 | 6,694,906 | +0.15(+3.00%) |
Jun 16, 2020 | 5.190 | 5.210 | 4.980 | 5.000 | 7,589,856 | -0.18(-3.47%) |
Jun 15, 2020 | 5.040 | 5.220 | 4.900 | 5.180 | 8,900,015 | +0.05(+0.97%) |
Jun 12, 2020 | 5.260 | 5.285 | 5.035 | 5.130 | 8,240,300 | +0.03(+0.59%) |
Jun 11, 2020 | 5.500 | 5.520 | 5.040 | 5.100 | 9,413,783 | -0.34(-6.25%) |
Jun 10, 2020 | 5.260 | 5.440 | 5.070 | 5.440 | 9,779,883 | +0.25(+4.82%) |
Jun 09, 2020 | 5.190 | 5.300 | 5.090 | 5.190 | 7,670,821 | +0.12(+2.37%) |
Jun 08, 2020 | 5.050 | 5.140 | 4.980 | 5.070 | 9,045,153 | -0.04(-0.78%) |
Jun 05, 2020 | 5.010 | 5.120 | 4.880 | 5.110 | 9,131,800 | -0.10(-1.92%) |
Jun 04, 2020 | 5.250 | 5.290 | 5.150 | 5.210 | 6,498,375 | +0.07(+1.36%) |
Jun 03, 2020 | 5.210 | 5.260 | 5.040 | 5.140 | 9,185,545 | -0.17(-3.20%) |
Jun 02, 2020 | 5.550 | 5.570 | 5.280 | 5.310 | 7,654,259 | -0.22(-3.98%) |
Jun 01, 2020 | 5.580 | 5.580 | 5.470 | 5.530 | 8,837,896 | +0.05(+0.91%) |
May 29, 2020 | 5.350 | 5.520 | 5.296 | 5.480 | 16,012,900 | +0.32(+6.20%) |
May 28, 2020 | 5.170 | 5.280 | 5.070 | 5.160 | 8,076,347 | +0.08(+1.57%) |
May 27, 2020 | 5.000 | 5.080 | 4.860 | 5.080 | 12,775,148 | -0.03(-0.59%) |
May 26, 2020 | 5.350 | 5.450 | 5.090 | 5.110 | 10,012,087 | -0.25(-4.66%) |
May 22, 2020 | 5.520 | 5.625 | 5.350 | 5.360 | 7,083,300 | -0.12(-2.19%) |
May 21, 2020 | 5.420 | 5.510 | 5.290 | 5.480 | 6,869,359 | -0.04(-0.72%) |
May 20, 2020 | 5.570 | 5.700 | 5.460 | 5.520 | 7,659,845 | -0.03(-0.54%) |
May 19, 2020 | 5.420 | 5.610 | 5.370 | 5.550 | 10,824,362 | +0.29(+5.51%) |
May 18, 2020 | 5.630 | 5.640 | 5.250 | 5.260 | 7,016,566 | -0.16(-2.95%) |
May 15, 2020 | 5.360 | 5.500 | 5.280 | 5.420 | 8,697,600 | +0.16(+3.04%) |
May 14, 2020 | 5.160 | 5.390 | 5.140 | 5.260 | 7,696,084 | +0.11(+2.14%) |
May 13, 2020 | 5.270 | 5.300 | 4.970 | 5.150 | 8,397,939 | -0.01(-0.19%) |
May 12, 2020 | 5.320 | 5.420 | 5.110 | 5.160 | 8,096,276 | -0.05(-0.96%) |
May 11, 2020 | 5.500 | 5.590 | 5.160 | 5.210 | 10,484,621 | -0.28(-5.10%) |
May 08, 2020 | 5.630 | 5.710 | 5.450 | 5.490 | 12,153,400 | -0.18(-3.17%) |
May 07, 2020 | 5.490 | 5.740 | 5.310 | 5.670 | 10,776,770 | +0.25(+4.61%) |
May 06, 2020 | 5.470 | 5.590 | 5.310 | 5.420 | 9,636,297 | -0.01(-0.18%) |
May 05, 2020 | 5.260 | 5.450 | 5.130 | 5.430 | 8,406,820 | +0.18(+3.43%) |
May 04, 2020 | 5.300 | 5.320 | 5.180 | 5.250 | 7,092,968 | +0.09(+1.74%) |