Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.004 | 6.063 | 5.836 | 5.974 | 1,481,979 | -0.02(-0.33%) |
Jul 30, 2020 | 5.925 | 6.004 | 5.856 | 5.994 | 1,444,849 | +0.00(+0.00%) |
Jul 29, 2020 | 6.132 | 6.210 | 5.945 | 5.994 | 2,016,413 | -0.16(-2.56%) |
Jul 28, 2020 | 6.378 | 6.486 | 6.132 | 6.151 | 1,697,084 | -0.27(-4.14%) |
Jul 27, 2020 | 6.279 | 6.553 | 6.270 | 6.417 | 1,231,085 | +0.10(+1.56%) |
Jul 24, 2020 | 6.210 | 6.441 | 6.210 | 6.319 | 2,447,206 | +0.06(+0.94%) |
Jul 23, 2020 | 6.575 | 6.693 | 5.915 | 6.260 | 4,055,570 | -0.43(-6.47%) |
Jul 22, 2020 | 6.909 | 7.086 | 6.584 | 6.693 | 4,467,530 | -0.24(-3.41%) |
Jul 21, 2020 | 7.234 | 7.372 | 6.929 | 6.929 | 1,934,858 | -0.15(-2.09%) |
Jul 20, 2020 | 7.382 | 7.549 | 7.047 | 7.077 | 1,766,501 | -0.34(-4.64%) |
Jul 17, 2020 | 7.766 | 7.834 | 7.382 | 7.421 | 1,346,949 | -0.29(-3.70%) |
Jul 16, 2020 | 7.106 | 7.933 | 7.106 | 7.706 | 6,943,688 | +0.53(+7.41%) |
Jul 15, 2020 | 7.431 | 7.480 | 7.037 | 7.175 | 1,879,264 | -0.06(-0.82%) |
Jul 14, 2020 | 7.273 | 7.313 | 7.160 | 7.234 | 1,457,458 | -0.05(-0.68%) |
Jul 13, 2020 | 7.421 | 7.490 | 7.273 | 7.283 | 3,763,766 | +0.01(+0.14%) |
Jul 10, 2020 | 7.185 | 7.303 | 7.145 | 7.273 | 1,499,759 | +0.11(+1.51%) |
Jul 09, 2020 | 7.579 | 7.588 | 7.106 | 7.165 | 1,068,477 | -0.31(-4.08%) |
Jul 08, 2020 | 7.401 | 7.534 | 7.352 | 7.470 | 710,530 | +0.07(+0.93%) |
Jul 07, 2020 | 7.756 | 7.795 | 7.377 | 7.401 | 778,449 | -0.47(-6.00%) |
Jul 06, 2020 | 7.923 | 8.041 | 7.687 | 7.874 | 757,954 | +0.18(+2.30%) |
Jul 02, 2020 | 7.775 | 8.058 | 7.633 | 7.697 | 784,577 | +0.12(+1.56%) |
Jul 01, 2020 | 7.953 | 8.051 | 7.519 | 7.579 | 792,499 | -0.28(-3.51%) |
Jun 30, 2020 | 7.884 | 7.992 | 7.618 | 7.854 | 1,359,163 | -0.05(-0.62%) |
Jun 29, 2020 | 7.490 | 8.002 | 7.448 | 7.903 | 1,346,711 | +0.58(+7.93%) |
Jun 26, 2020 | 7.382 | 7.411 | 7.205 | 7.323 | 1,096,802 | -0.14(-1.85%) |
Jun 25, 2020 | 7.234 | 7.480 | 7.145 | 7.460 | 1,008,077 | +0.23(+3.13%) |
Jun 24, 2020 | 7.618 | 7.628 | 7.195 | 7.234 | 911,355 | -0.50(-6.49%) |
Jun 23, 2020 | 7.716 | 7.815 | 7.519 | 7.736 | 989,906 | +0.15(+1.95%) |
Jun 22, 2020 | 7.756 | 7.756 | 7.367 | 7.588 | 1,109,559 | -0.15(-1.91%) |
Jun 19, 2020 | 7.992 | 8.021 | 7.583 | 7.736 | 1,081,054 | -0.09(-1.13%) |
Jun 18, 2020 | 7.313 | 7.834 | 7.244 | 7.825 | 759,696 | +0.32(+4.33%) |
Jun 17, 2020 | 7.815 | 7.844 | 7.480 | 7.500 | 676,076 | -0.40(-5.11%) |
Jun 16, 2020 | 8.189 | 8.258 | 7.795 | 7.903 | 1,116,572 | +0.15(+1.90%) |
Jun 15, 2020 | 7.273 | 7.874 | 7.261 | 7.756 | 1,919,470 | +0.16(+2.07%) |
Jun 12, 2020 | 7.844 | 8.100 | 7.431 | 7.598 | 1,353,350 | +0.09(+1.18%) |
Jun 11, 2020 | 7.933 | 8.012 | 7.500 | 7.510 | 931,121 | -0.92(-10.86%) |
Jun 10, 2020 | 8.080 | 8.651 | 8.080 | 8.425 | 1,161,929 | +0.31(+3.76%) |
Jun 09, 2020 | 8.386 | 8.494 | 8.031 | 8.120 | 1,437,221 | -0.51(-5.93%) |
Jun 08, 2020 | 8.828 | 8.897 | 8.514 | 8.632 | 1,769,985 | -0.06(-0.68%) |
Jun 05, 2020 | 8.504 | 8.799 | 8.376 | 8.691 | 1,847,546 | +0.55(+6.77%) |
Jun 04, 2020 | 7.766 | 8.199 | 7.638 | 8.140 | 1,841,548 | +0.34(+4.42%) |
Jun 03, 2020 | 7.638 | 7.933 | 7.527 | 7.795 | 1,471,534 | +0.36(+4.90%) |
Jun 02, 2020 | 7.441 | 7.598 | 7.185 | 7.431 | 1,413,543 | +0.03(+0.40%) |
Jun 01, 2020 | 6.722 | 7.480 | 6.722 | 7.401 | 1,349,230 | +0.67(+9.94%) |
May 29, 2020 | 6.890 | 6.890 | 6.575 | 6.732 | 941,147 | -0.24(-3.39%) |
May 28, 2020 | 7.205 | 7.254 | 6.875 | 6.968 | 917,418 | -0.24(-3.28%) |
May 27, 2020 | 6.998 | 7.244 | 6.752 | 7.205 | 1,469,399 | +0.37(+5.47%) |
May 26, 2020 | 6.615 | 6.969 | 6.615 | 6.831 | 931,692 | +0.49(+7.75%) |
May 22, 2020 | 6.546 | 6.551 | 6.173 | 6.340 | 785,954 | -0.23(-3.44%) |
May 21, 2020 | 6.575 | 6.811 | 6.507 | 6.566 | 900,893 | -0.08(-1.18%) |
May 20, 2020 | 6.467 | 6.816 | 6.467 | 6.644 | 1,102,893 | +0.24(+3.68%) |
May 19, 2020 | 6.467 | 6.782 | 6.256 | 6.408 | 1,200,410 | -0.08(-1.21%) |
May 18, 2020 | 5.956 | 6.546 | 5.917 | 6.487 | 1,744,897 | +0.73(+12.63%) |
May 15, 2020 | 5.652 | 5.819 | 5.465 | 5.760 | 2,491,755 | -0.12(-2.01%) |
May 14, 2020 | 5.848 | 6.163 | 5.666 | 5.878 | 3,221,293 | -0.12(-1.97%) |
May 13, 2020 | 6.153 | 6.271 | 5.887 | 5.996 | 1,759,145 | -0.16(-2.56%) |
May 12, 2020 | 6.664 | 6.792 | 6.128 | 6.153 | 2,186,400 | -0.48(-7.26%) |
May 11, 2020 | 7.087 | 7.106 | 6.585 | 6.634 | 1,483,683 | -0.57(-7.91%) |
May 08, 2020 | 6.772 | 7.263 | 6.684 | 7.205 | 1,475,864 | +0.53(+7.95%) |
May 07, 2020 | 6.585 | 6.929 | 6.536 | 6.674 | 1,666,236 | +0.14(+2.11%) |
May 06, 2020 | 7.008 | 7.273 | 6.428 | 6.536 | 4,652,820 | -1.25(-16.04%) |
May 05, 2020 | 7.794 | 8.109 | 7.735 | 7.784 | 1,457,103 | +0.03(+0.38%) |
May 04, 2020 | 7.647 | 7.834 | 7.470 | 7.755 | 1,046,935 | -0.08(-1.00%) |