Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.700 | 6.700 | 6.460 | 6.570 | 244,200 | +0.02(+0.31%) |
Jul 30, 2020 | 6.610 | 6.740 | 6.200 | 6.550 | 424,561 | -0.17(-2.53%) |
Jul 29, 2020 | 6.740 | 6.835 | 6.620 | 6.720 | 175,604 | +0.00(+0.00%) |
Jul 28, 2020 | 7.100 | 7.361 | 6.690 | 6.720 | 523,690 | -0.39(-5.49%) |
Jul 27, 2020 | 6.800 | 7.130 | 6.800 | 7.110 | 259,583 | +0.31(+4.56%) |
Jul 24, 2020 | 7.030 | 7.030 | 6.800 | 6.800 | 157,500 | -0.20(-2.86%) |
Jul 23, 2020 | 7.180 | 7.180 | 7.000 | 7.000 | 96,872 | -0.12(-1.69%) |
Jul 22, 2020 | 7.100 | 7.190 | 7.010 | 7.120 | 138,513 | +0.06(+0.85%) |
Jul 21, 2020 | 7.100 | 7.100 | 6.820 | 7.060 | 116,780 | +0.07(+1.00%) |
Jul 20, 2020 | 6.700 | 6.990 | 6.610 | 6.990 | 164,622 | +0.20(+2.95%) |
Jul 17, 2020 | 7.110 | 7.110 | 6.640 | 6.790 | 206,300 | -0.28(-3.96%) |
Jul 16, 2020 | 7.020 | 7.203 | 6.930 | 7.070 | 147,125 | -0.08(-1.12%) |
Jul 15, 2020 | 7.190 | 7.230 | 7.000 | 7.150 | 215,570 | +0.18(+2.58%) |
Jul 14, 2020 | 6.800 | 7.240 | 6.800 | 6.970 | 260,767 | +0.13(+1.90%) |
Jul 13, 2020 | 7.950 | 8.290 | 6.500 | 6.840 | 572,161 | -1.08(-13.64%) |
Jul 10, 2020 | 7.180 | 8.193 | 6.995 | 7.920 | 746,000 | +0.81(+11.39%) |
Jul 09, 2020 | 7.050 | 7.270 | 6.860 | 7.110 | 396,331 | +0.16(+2.30%) |
Jul 08, 2020 | 6.750 | 7.000 | 6.650 | 6.950 | 291,198 | +0.27(+4.04%) |
Jul 07, 2020 | 6.900 | 6.990 | 6.540 | 6.680 | 279,517 | -0.25(-3.61%) |
Jul 06, 2020 | 7.000 | 7.060 | 6.820 | 6.930 | 389,033 | +0.14(+2.06%) |
Jul 02, 2020 | 6.500 | 6.970 | 6.500 | 6.790 | 464,200 | +0.43(+6.76%) |
Jul 01, 2020 | 6.120 | 6.490 | 6.120 | 6.360 | 228,995 | +0.22(+3.58%) |
Jun 30, 2020 | 6.060 | 6.170 | 5.703 | 6.140 | 404,136 | +0.14(+2.33%) |
Jun 29, 2020 | 6.000 | 6.140 | 5.600 | 6.000 | 430,377 | -0.03(-0.50%) |
Jun 26, 2020 | 6.100 | 6.500 | 5.970 | 6.030 | 411,300 | -0.06(-0.99%) |
Jun 25, 2020 | 6.290 | 6.460 | 6.020 | 6.090 | 346,915 | -0.20(-3.18%) |
Jun 24, 2020 | 6.500 | 6.980 | 6.110 | 6.290 | 595,120 | -0.26(-3.97%) |
Jun 23, 2020 | 6.090 | 6.695 | 5.910 | 6.550 | 531,699 | +0.66(+11.21%) |
Jun 22, 2020 | 5.740 | 6.000 | 5.640 | 5.890 | 200,230 | +0.15(+2.61%) |
Jun 19, 2020 | 5.750 | 5.800 | 5.590 | 5.740 | 200,100 | +0.19(+3.42%) |
Jun 18, 2020 | 5.600 | 5.700 | 5.480 | 5.550 | 149,206 | -0.06(-1.07%) |
Jun 17, 2020 | 5.730 | 6.020 | 5.520 | 5.610 | 204,214 | -0.07(-1.23%) |
Jun 16, 2020 | 5.950 | 6.019 | 5.650 | 5.680 | 209,997 | -0.07(-1.22%) |
Jun 15, 2020 | 5.670 | 6.000 | 5.650 | 5.750 | 212,032 | -0.08(-1.37%) |
Jun 12, 2020 | 5.660 | 6.060 | 5.510 | 5.830 | 222,300 | +0.32(+5.81%) |
Jun 11, 2020 | 6.230 | 6.240 | 5.420 | 5.510 | 422,556 | -0.83(-13.09%) |
Jun 10, 2020 | 5.710 | 6.570 | 5.600 | 6.340 | 910,624 | +0.67(+11.82%) |
Jun 09, 2020 | 5.550 | 5.670 | 5.370 | 5.670 | 263,303 | +0.11(+1.98%) |
Jun 08, 2020 | 5.560 | 5.620 | 5.440 | 5.560 | 306,150 | +0.09(+1.65%) |
Jun 05, 2020 | 5.410 | 5.530 | 5.330 | 5.470 | 125,000 | +0.13(+2.43%) |
Jun 04, 2020 | 5.350 | 5.545 | 5.260 | 5.340 | 193,428 | -0.08(-1.48%) |
Jun 03, 2020 | 5.420 | 5.430 | 5.325 | 5.420 | 200,478 | +0.02(+0.37%) |
Jun 02, 2020 | 5.300 | 5.400 | 5.220 | 5.400 | 151,675 | +0.18(+3.45%) |
Jun 01, 2020 | 5.080 | 5.300 | 5.050 | 5.220 | 192,228 | +0.10(+1.95%) |
May 29, 2020 | 4.930 | 5.140 | 4.900 | 5.120 | 273,000 | +0.18(+3.64%) |
May 28, 2020 | 5.140 | 5.180 | 4.880 | 4.940 | 664,164 | -0.19(-3.70%) |
May 27, 2020 | 5.170 | 5.190 | 4.900 | 5.130 | 405,463 | +0.08(+1.58%) |
May 26, 2020 | 5.190 | 5.190 | 4.960 | 5.050 | 298,146 | -0.02(-0.39%) |
May 22, 2020 | 5.100 | 5.120 | 5.010 | 5.070 | 367,800 | -0.03(-0.59%) |
May 21, 2020 | 5.190 | 5.190 | 5.020 | 5.100 | 264,313 | -0.01(-0.20%) |
May 20, 2020 | 5.200 | 5.200 | 5.010 | 5.110 | 248,464 | +0.06(+1.19%) |
May 19, 2020 | 5.160 | 5.180 | 5.050 | 5.050 | 245,420 | +0.03(+0.60%) |
May 18, 2020 | 5.250 | 5.290 | 5.010 | 5.020 | 464,370 | +0.03(+0.60%) |
May 15, 2020 | 5.080 | 5.140 | 4.850 | 4.990 | 321,800 | -0.09(-1.77%) |
May 14, 2020 | 5.080 | 5.150 | 4.950 | 5.080 | 227,334 | -0.04(-0.78%) |
May 13, 2020 | 5.200 | 5.200 | 5.000 | 5.120 | 717,863 | -0.04(-0.78%) |
May 12, 2020 | 5.330 | 5.330 | 5.120 | 5.160 | 1,797,771 | -0.76(-12.84%) |
May 11, 2020 | 5.840 | 5.950 | 5.610 | 5.920 | 169,379 | +0.39(+7.05%) |
May 08, 2020 | 5.580 | 5.620 | 5.450 | 5.530 | 150,900 | +0.11(+2.03%) |
May 07, 2020 | 5.670 | 5.670 | 5.190 | 5.420 | 95,817 | -0.05(-0.91%) |
May 06, 2020 | 5.690 | 5.730 | 5.360 | 5.470 | 152,792 | -0.06(-1.08%) |
May 05, 2020 | 5.540 | 5.823 | 5.430 | 5.530 | 225,264 | +0.20(+3.75%) |
May 04, 2020 | 5.490 | 5.550 | 5.320 | 5.330 | 107,875 | -0.22(-3.96%) |