Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.931 | 5.979 | 5.803 | 5.973 | 144,904 | +0.04(+0.70%) |
Jul 30, 2020 | 5.903 | 6.007 | 5.813 | 5.931 | 74,439 | -0.06(-0.93%) |
Jul 29, 2020 | 5.910 | 6.000 | 5.862 | 5.986 | 83,236 | +0.10(+1.77%) |
Jul 28, 2020 | 5.903 | 6.028 | 5.862 | 5.882 | 179,050 | -0.06(-1.05%) |
Jul 27, 2020 | 6.007 | 6.063 | 5.896 | 5.945 | 99,496 | -0.07(-1.15%) |
Jul 24, 2020 | 6.146 | 6.201 | 5.952 | 6.014 | 176,800 | -0.15(-2.36%) |
Jul 23, 2020 | 6.291 | 6.402 | 6.139 | 6.160 | 100,828 | -0.15(-2.31%) |
Jul 22, 2020 | 6.264 | 6.402 | 6.194 | 6.305 | 143,527 | +0.06(+1.00%) |
Jul 21, 2020 | 6.021 | 6.243 | 6.014 | 6.243 | 172,967 | +0.24(+3.92%) |
Jul 20, 2020 | 6.167 | 6.167 | 5.959 | 6.007 | 124,824 | -0.01(-0.12%) |
Jul 17, 2020 | 6.042 | 6.097 | 5.979 | 6.014 | 139,420 | -0.03(-0.57%) |
Jul 16, 2020 | 6.000 | 6.173 | 5.959 | 6.049 | 117,558 | +0.02(+0.34%) |
Jul 15, 2020 | 5.765 | 6.125 | 5.744 | 6.028 | 245,390 | +0.37(+6.49%) |
Jul 14, 2020 | 5.543 | 5.779 | 5.515 | 5.661 | 151,324 | +0.12(+2.13%) |
Jul 13, 2020 | 5.564 | 5.640 | 5.515 | 5.543 | 254,453 | -0.10(-1.72%) |
Jul 10, 2020 | 5.550 | 5.688 | 5.501 | 5.640 | 223,418 | +0.06(+0.99%) |
Jul 09, 2020 | 5.993 | 5.993 | 5.557 | 5.585 | 210,407 | -0.43(-7.14%) |
Jul 08, 2020 | 5.848 | 6.028 | 5.751 | 6.014 | 177,519 | +0.13(+2.24%) |
Jul 07, 2020 | 6.076 | 6.076 | 5.848 | 5.882 | 147,180 | -0.30(-4.93%) |
Jul 06, 2020 | 6.139 | 6.250 | 6.014 | 6.187 | 223,311 | +0.17(+2.76%) |
Jul 02, 2020 | 6.340 | 6.347 | 5.993 | 6.021 | 183,006 | -0.18(-2.91%) |
Jul 01, 2020 | 6.374 | 6.471 | 6.201 | 6.201 | 136,579 | -0.17(-2.72%) |
Jun 30, 2020 | 6.312 | 6.395 | 6.208 | 6.374 | 205,595 | +0.02(+0.33%) |
Jun 29, 2020 | 6.146 | 6.471 | 6.087 | 6.354 | 273,165 | +0.26(+4.20%) |
Jun 26, 2020 | 6.361 | 6.444 | 6.076 | 6.097 | 776,191 | -0.33(-5.07%) |
Jun 25, 2020 | 6.229 | 6.437 | 6.180 | 6.423 | 149,791 | +0.18(+2.89%) |
Jun 24, 2020 | 6.277 | 6.288 | 6.000 | 6.243 | 193,804 | -0.15(-2.38%) |
Jun 23, 2020 | 6.291 | 6.513 | 6.173 | 6.395 | 212,010 | +0.19(+3.13%) |
Jun 22, 2020 | 6.111 | 6.347 | 6.110 | 6.201 | 262,622 | -0.04(-0.67%) |
Jun 19, 2020 | 6.305 | 6.447 | 6.097 | 6.243 | 587,411 | +0.02(+0.33%) |
Jun 18, 2020 | 6.312 | 6.458 | 6.201 | 6.222 | 306,858 | -0.20(-3.13%) |
Jun 17, 2020 | 6.686 | 6.693 | 6.416 | 6.423 | 247,705 | -0.24(-3.54%) |
Jun 16, 2020 | 6.631 | 6.825 | 6.444 | 6.658 | 196,058 | +0.21(+3.22%) |
Jun 15, 2020 | 6.160 | 6.575 | 6.132 | 6.451 | 205,201 | +0.03(+0.43%) |
Jun 12, 2020 | 6.402 | 6.541 | 6.111 | 6.423 | 325,169 | +0.33(+5.46%) |
Jun 11, 2020 | 6.298 | 6.534 | 5.903 | 6.090 | 217,730 | -0.55(-8.25%) |
Jun 10, 2020 | 6.749 | 6.970 | 6.361 | 6.638 | 159,823 | -0.11(-1.64%) |
Jun 09, 2020 | 7.254 | 7.342 | 6.645 | 6.749 | 306,509 | -0.67(-9.06%) |
Jun 08, 2020 | 7.019 | 7.726 | 7.019 | 7.421 | 307,418 | +0.59(+8.62%) |
Jun 05, 2020 | 6.679 | 7.337 | 6.679 | 6.832 | 379,147 | +0.27(+4.12%) |
Jun 04, 2020 | 6.388 | 6.672 | 6.340 | 6.561 | 273,593 | +0.21(+3.27%) |
Jun 03, 2020 | 6.139 | 6.430 | 6.139 | 6.354 | 212,979 | +0.33(+5.40%) |
Jun 02, 2020 | 6.028 | 6.160 | 6.007 | 6.028 | 472,348 | +0.08(+1.28%) |
Jun 01, 2020 | 5.661 | 6.028 | 5.578 | 5.952 | 225,075 | +0.27(+4.76%) |
May 29, 2020 | 5.688 | 5.779 | 5.508 | 5.682 | 148,801 | +0.00(+0.00%) |
May 28, 2020 | 5.889 | 5.917 | 5.630 | 5.682 | 184,709 | -0.15(-2.61%) |
May 27, 2020 | 5.869 | 5.882 | 5.668 | 5.834 | 167,460 | +0.18(+3.19%) |
May 26, 2020 | 5.772 | 5.882 | 5.626 | 5.654 | 185,726 | +0.02(+0.37%) |
May 22, 2020 | 5.695 | 5.695 | 5.418 | 5.633 | 140,863 | +0.01(+0.25%) |
May 21, 2020 | 5.557 | 5.730 | 5.501 | 5.619 | 250,777 | +0.01(+0.12%) |
May 20, 2020 | 5.446 | 5.633 | 5.397 | 5.612 | 246,594 | +0.27(+5.06%) |
May 19, 2020 | 5.328 | 5.515 | 5.155 | 5.342 | 193,617 | +0.01(+0.26%) |
May 18, 2020 | 5.259 | 5.391 | 5.227 | 5.328 | 401,249 | +0.26(+5.05%) |
May 15, 2020 | 5.093 | 5.162 | 4.975 | 5.072 | 172,038 | -0.01(-0.27%) |
May 14, 2020 | 4.885 | 5.127 | 4.621 | 5.086 | 370,464 | +0.15(+2.95%) |
May 13, 2020 | 5.211 | 5.251 | 4.669 | 4.940 | 232,089 | -0.33(-6.29%) |
May 12, 2020 | 5.279 | 5.475 | 5.238 | 5.272 | 257,278 | -0.01(-0.13%) |
May 11, 2020 | 5.542 | 5.570 | 5.245 | 5.279 | 443,621 | -0.30(-5.34%) |
May 08, 2020 | 5.718 | 5.915 | 5.576 | 5.576 | 265,835 | -0.14(-2.49%) |
May 07, 2020 | 5.495 | 5.779 | 5.407 | 5.718 | 219,715 | +0.29(+5.36%) |
May 06, 2020 | 5.380 | 5.509 | 5.126 | 5.427 | 429,412 | -0.32(-5.65%) |
May 05, 2020 | 5.921 | 5.996 | 5.685 | 5.752 | 217,906 | +0.01(+0.24%) |
May 04, 2020 | 5.718 | 5.786 | 5.522 | 5.739 | 210,540 | +0.07(+1.31%) |