Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.040 | 7.195 | 6.960 | 7.130 | 1,306,500 | -0.06(-0.83%) |
Jul 30, 2020 | 7.110 | 7.430 | 6.880 | 7.190 | 3,561,619 | +0.17(+2.42%) |
Jul 29, 2020 | 6.800 | 7.130 | 6.800 | 7.020 | 1,667,687 | +0.25(+3.69%) |
Jul 28, 2020 | 6.770 | 6.940 | 6.710 | 6.770 | 1,233,488 | -0.03(-0.44%) |
Jul 27, 2020 | 6.600 | 6.840 | 6.530 | 6.800 | 1,687,554 | +0.26(+3.98%) |
Jul 24, 2020 | 6.520 | 6.710 | 6.380 | 6.540 | 1,484,700 | -0.07(-1.06%) |
Jul 23, 2020 | 6.640 | 6.895 | 6.590 | 6.610 | 1,434,913 | -0.07(-1.05%) |
Jul 22, 2020 | 6.750 | 6.820 | 6.620 | 6.680 | 1,092,069 | -0.09(-1.33%) |
Jul 21, 2020 | 6.950 | 7.050 | 6.730 | 6.770 | 1,201,356 | -0.11(-1.60%) |
Jul 20, 2020 | 6.700 | 7.050 | 6.650 | 6.880 | 1,283,650 | +0.11(+1.62%) |
Jul 17, 2020 | 6.570 | 6.790 | 6.495 | 6.770 | 1,756,700 | +0.21(+3.20%) |
Jul 16, 2020 | 6.710 | 6.760 | 6.490 | 6.560 | 1,535,494 | -0.25(-3.67%) |
Jul 15, 2020 | 6.780 | 6.940 | 6.680 | 6.810 | 2,025,891 | +0.13(+1.95%) |
Jul 14, 2020 | 6.710 | 6.840 | 6.410 | 6.680 | 2,027,280 | -0.04(-0.60%) |
Jul 13, 2020 | 6.970 | 7.310 | 6.700 | 6.720 | 2,992,118 | -0.11(-1.61%) |
Jul 10, 2020 | 6.950 | 7.000 | 6.820 | 6.830 | 1,357,200 | -0.17(-2.43%) |
Jul 09, 2020 | 7.070 | 7.130 | 6.820 | 7.000 | 1,498,945 | -0.07(-0.99%) |
Jul 08, 2020 | 7.130 | 7.240 | 6.830 | 7.070 | 1,547,857 | -0.05(-0.70%) |
Jul 07, 2020 | 7.210 | 7.490 | 6.940 | 7.120 | 4,458,317 | +0.26(+3.79%) |
Jul 06, 2020 | 6.870 | 7.030 | 6.800 | 6.860 | 1,447,480 | +0.10(+1.48%) |
Jul 02, 2020 | 6.830 | 6.900 | 6.630 | 6.760 | 1,262,600 | +0.00(+0.00%) |
Jul 01, 2020 | 6.580 | 6.840 | 6.530 | 6.760 | 1,133,201 | +0.16(+2.42%) |
Jun 30, 2020 | 6.480 | 6.630 | 6.340 | 6.600 | 1,602,360 | +0.09(+1.38%) |
Jun 29, 2020 | 6.900 | 6.900 | 6.370 | 6.510 | 1,799,069 | -0.35(-5.10%) |
Jun 26, 2020 | 6.980 | 7.170 | 6.840 | 6.860 | 3,516,000 | -0.16(-2.28%) |
Jun 25, 2020 | 6.610 | 7.050 | 6.510 | 7.020 | 2,777,549 | +0.36(+5.41%) |
Jun 24, 2020 | 6.680 | 6.850 | 6.570 | 6.660 | 1,698,859 | -0.09(-1.33%) |
Jun 23, 2020 | 6.650 | 6.830 | 6.570 | 6.750 | 2,346,281 | +0.20(+3.05%) |
Jun 22, 2020 | 6.310 | 6.550 | 6.210 | 6.550 | 1,828,659 | +0.23(+3.64%) |
Jun 19, 2020 | 6.250 | 6.490 | 6.210 | 6.320 | 2,791,500 | +0.15(+2.43%) |
Jun 18, 2020 | 6.150 | 6.330 | 6.110 | 6.170 | 1,089,451 | -0.01(-0.16%) |
Jun 17, 2020 | 6.300 | 6.370 | 6.120 | 6.180 | 1,335,798 | -0.09(-1.44%) |
Jun 16, 2020 | 6.450 | 6.850 | 6.160 | 6.270 | 5,436,166 | -0.03(-0.48%) |
Jun 15, 2020 | 5.920 | 6.370 | 5.840 | 6.300 | 1,886,318 | +0.26(+4.30%) |
Jun 12, 2020 | 5.940 | 6.120 | 5.750 | 6.040 | 2,513,800 | +0.44(+7.86%) |
Jun 11, 2020 | 6.360 | 6.370 | 5.590 | 5.600 | 3,613,602 | -1.06(-15.92%) |
Jun 10, 2020 | 5.830 | 6.720 | 5.820 | 6.660 | 5,856,685 | +0.83(+14.24%) |
Jun 09, 2020 | 5.770 | 5.940 | 5.675 | 5.830 | 1,111,063 | -0.01(-0.17%) |
Jun 08, 2020 | 5.880 | 6.040 | 5.785 | 5.840 | 993,572 | -0.06(-1.02%) |
Jun 05, 2020 | 6.000 | 6.220 | 5.720 | 5.900 | 2,002,000 | +0.05(+0.85%) |
Jun 04, 2020 | 6.290 | 6.351 | 5.830 | 5.850 | 1,644,843 | -0.52(-8.16%) |
Jun 03, 2020 | 6.430 | 6.530 | 6.330 | 6.370 | 1,444,074 | -0.04(-0.62%) |
Jun 02, 2020 | 6.490 | 6.560 | 6.210 | 6.410 | 1,554,742 | -0.08(-1.23%) |
Jun 01, 2020 | 6.190 | 6.650 | 6.180 | 6.490 | 2,408,626 | +0.27(+4.34%) |
May 29, 2020 | 6.040 | 6.230 | 5.980 | 6.220 | 1,676,300 | +0.14(+2.30%) |
May 28, 2020 | 5.990 | 6.250 | 5.950 | 6.080 | 1,872,512 | +0.13(+2.18%) |
May 27, 2020 | 6.070 | 6.070 | 5.700 | 5.950 | 1,905,972 | -0.01(-0.17%) |
May 26, 2020 | 6.020 | 6.190 | 5.900 | 5.960 | 2,504,567 | +0.04(+0.68%) |
May 22, 2020 | 5.570 | 5.930 | 5.460 | 5.920 | 2,231,200 | +0.36(+6.47%) |
May 21, 2020 | 5.490 | 5.630 | 5.430 | 5.560 | 1,270,182 | +0.05(+0.91%) |
May 20, 2020 | 5.380 | 5.550 | 5.320 | 5.510 | 1,312,097 | +0.21(+3.96%) |
May 19, 2020 | 5.450 | 5.485 | 5.290 | 5.300 | 1,029,942 | -0.19(-3.46%) |
May 18, 2020 | 5.400 | 5.580 | 5.370 | 5.490 | 2,320,844 | +0.25(+4.77%) |
May 15, 2020 | 5.170 | 5.255 | 5.070 | 5.240 | 984,300 | +0.02(+0.38%) |
May 14, 2020 | 5.130 | 5.340 | 5.050 | 5.220 | 1,593,641 | -0.02(-0.38%) |
May 13, 2020 | 5.670 | 5.680 | 5.115 | 5.240 | 1,957,743 | -0.35(-6.26%) |
May 12, 2020 | 5.730 | 5.790 | 5.560 | 5.590 | 3,816,433 | +0.13(+2.38%) |
May 11, 2020 | 5.420 | 5.530 | 5.350 | 5.460 | 1,773,086 | -0.01(-0.18%) |
May 08, 2020 | 5.660 | 5.673 | 5.460 | 5.470 | 1,459,400 | -0.09(-1.62%) |
May 07, 2020 | 5.410 | 5.660 | 5.290 | 5.560 | 2,119,658 | +0.25(+4.71%) |
May 06, 2020 | 5.240 | 5.650 | 5.220 | 5.310 | 2,613,220 | -0.03(-0.56%) |
May 05, 2020 | 5.330 | 5.500 | 5.200 | 5.340 | 2,270,496 | +0.14(+2.69%) |
May 04, 2020 | 5.760 | 5.890 | 5.120 | 5.200 | 2,896,898 | -0.42(-7.47%) |