Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.734 | 5.781 | 5.610 | 5.774 | 149,886 | +0.04(+0.70%) |
Jul 30, 2020 | 5.707 | 5.808 | 5.620 | 5.734 | 76,999 | -0.05(-0.93%) |
Jul 29, 2020 | 5.714 | 5.801 | 5.667 | 5.787 | 86,098 | +0.10(+1.77%) |
Jul 28, 2020 | 5.707 | 5.828 | 5.667 | 5.687 | 185,207 | -0.06(-1.05%) |
Jul 27, 2020 | 5.808 | 5.861 | 5.700 | 5.747 | 102,917 | -0.07(-1.15%) |
Jul 24, 2020 | 5.941 | 5.995 | 5.754 | 5.814 | 182,879 | -0.14(-2.36%) |
Jul 23, 2020 | 6.082 | 6.189 | 5.935 | 5.955 | 104,295 | -0.14(-2.31%) |
Jul 22, 2020 | 6.055 | 6.189 | 5.988 | 6.096 | 148,462 | +0.06(+1.00%) |
Jul 21, 2020 | 5.821 | 6.035 | 5.814 | 6.035 | 178,914 | +0.23(+3.92%) |
Jul 20, 2020 | 5.962 | 5.962 | 5.761 | 5.808 | 129,116 | -0.01(-0.12%) |
Jul 17, 2020 | 5.841 | 5.895 | 5.781 | 5.814 | 144,213 | -0.03(-0.57%) |
Jul 16, 2020 | 5.801 | 5.968 | 5.761 | 5.848 | 121,600 | +0.02(+0.34%) |
Jul 15, 2020 | 5.573 | 5.921 | 5.553 | 5.828 | 253,828 | +0.36(+6.49%) |
Jul 14, 2020 | 5.359 | 5.586 | 5.332 | 5.473 | 156,527 | +0.11(+2.13%) |
Jul 13, 2020 | 5.379 | 5.452 | 5.332 | 5.359 | 263,201 | -0.09(-1.72%) |
Jul 10, 2020 | 5.365 | 5.499 | 5.319 | 5.452 | 231,100 | +0.05(+0.99%) |
Jul 09, 2020 | 5.794 | 5.794 | 5.372 | 5.399 | 217,641 | -0.42(-7.14%) |
Jul 08, 2020 | 5.653 | 5.828 | 5.560 | 5.814 | 183,623 | +0.13(+2.24%) |
Jul 07, 2020 | 5.874 | 5.874 | 5.653 | 5.687 | 152,241 | -0.29(-4.93%) |
Jul 06, 2020 | 5.935 | 6.042 | 5.814 | 5.982 | 230,989 | +0.16(+2.76%) |
Jul 02, 2020 | 6.129 | 6.136 | 5.794 | 5.821 | 189,299 | -0.17(-2.91%) |
Jul 01, 2020 | 6.163 | 6.256 | 5.995 | 5.995 | 141,275 | -0.17(-2.72%) |
Jun 30, 2020 | 6.102 | 6.183 | 6.002 | 6.163 | 212,664 | +0.02(+0.33%) |
Jun 29, 2020 | 5.941 | 6.256 | 5.885 | 6.142 | 282,557 | +0.25(+4.20%) |
Jun 26, 2020 | 6.149 | 6.229 | 5.874 | 5.895 | 802,879 | -0.31(-5.07%) |
Jun 25, 2020 | 6.022 | 6.223 | 5.975 | 6.209 | 154,941 | +0.17(+2.89%) |
Jun 24, 2020 | 6.069 | 6.079 | 5.801 | 6.035 | 200,467 | -0.15(-2.38%) |
Jun 23, 2020 | 6.082 | 6.296 | 5.968 | 6.183 | 219,300 | +0.19(+3.13%) |
Jun 22, 2020 | 5.908 | 6.136 | 5.907 | 5.995 | 271,651 | -0.04(-0.67%) |
Jun 19, 2020 | 6.096 | 6.232 | 5.895 | 6.035 | 607,608 | +0.02(+0.33%) |
Jun 18, 2020 | 6.102 | 6.243 | 5.995 | 6.015 | 317,409 | -0.19(-3.13%) |
Jun 17, 2020 | 6.464 | 6.471 | 6.203 | 6.209 | 256,222 | -0.23(-3.54%) |
Jun 16, 2020 | 6.410 | 6.598 | 6.229 | 6.437 | 202,799 | +0.20(+3.22%) |
Jun 15, 2020 | 5.955 | 6.357 | 5.928 | 6.236 | 212,256 | +0.03(+0.43%) |
Jun 12, 2020 | 6.189 | 6.323 | 5.908 | 6.209 | 336,349 | +0.32(+5.46%) |
Jun 11, 2020 | 6.089 | 6.317 | 5.707 | 5.888 | 225,216 | -0.53(-8.25%) |
Jun 10, 2020 | 6.524 | 6.739 | 6.149 | 6.417 | 165,318 | -0.11(-1.64%) |
Jun 09, 2020 | 7.013 | 7.098 | 6.424 | 6.524 | 317,047 | -0.65(-9.06%) |
Jun 08, 2020 | 6.785 | 7.469 | 6.785 | 7.174 | 317,988 | +0.57(+8.62%) |
Jun 05, 2020 | 6.457 | 7.094 | 6.457 | 6.605 | 392,183 | +0.26(+4.12%) |
Jun 04, 2020 | 6.176 | 6.451 | 6.129 | 6.343 | 283,000 | +0.20(+3.27%) |
Jun 03, 2020 | 5.935 | 6.216 | 5.935 | 6.142 | 220,302 | +0.31(+5.40%) |
Jun 02, 2020 | 5.828 | 5.955 | 5.808 | 5.828 | 488,588 | +0.07(+1.28%) |
Jun 01, 2020 | 5.473 | 5.828 | 5.392 | 5.754 | 232,814 | +0.26(+4.76%) |
May 29, 2020 | 5.499 | 5.586 | 5.325 | 5.493 | 153,917 | +0.00(+0.00%) |
May 28, 2020 | 5.694 | 5.720 | 5.442 | 5.493 | 191,060 | -0.15(-2.61%) |
May 27, 2020 | 5.674 | 5.687 | 5.479 | 5.640 | 173,217 | +0.17(+3.19%) |
May 26, 2020 | 5.580 | 5.687 | 5.439 | 5.466 | 192,111 | +0.02(+0.37%) |
May 22, 2020 | 5.506 | 5.506 | 5.238 | 5.446 | 145,706 | +0.01(+0.25%) |
May 21, 2020 | 5.372 | 5.540 | 5.319 | 5.432 | 259,399 | +0.01(+0.12%) |
May 20, 2020 | 5.265 | 5.446 | 5.218 | 5.426 | 255,073 | +0.26(+5.06%) |
May 19, 2020 | 5.151 | 5.332 | 4.984 | 5.164 | 200,274 | +0.01(+0.26%) |
May 18, 2020 | 5.084 | 5.211 | 5.053 | 5.151 | 415,045 | +0.25(+5.05%) |
May 15, 2020 | 4.923 | 4.990 | 4.809 | 4.903 | 177,953 | -0.01(-0.27%) |
May 14, 2020 | 4.722 | 4.957 | 4.468 | 4.917 | 383,202 | +0.14(+2.95%) |
May 13, 2020 | 5.038 | 5.077 | 4.514 | 4.776 | 240,069 | -0.32(-6.29%) |
May 12, 2020 | 5.103 | 5.293 | 5.064 | 5.097 | 266,123 | -0.01(-0.13%) |
May 11, 2020 | 5.358 | 5.384 | 5.070 | 5.103 | 458,874 | -0.29(-5.34%) |
May 08, 2020 | 5.528 | 5.718 | 5.391 | 5.391 | 274,975 | -0.14(-2.49%) |
May 07, 2020 | 5.312 | 5.587 | 5.227 | 5.528 | 227,269 | +0.28(+5.36%) |
May 06, 2020 | 5.201 | 5.325 | 4.956 | 5.247 | 444,176 | -0.31(-5.65%) |
May 05, 2020 | 5.725 | 5.797 | 5.496 | 5.561 | 225,398 | +0.01(+0.24%) |
May 04, 2020 | 5.528 | 5.594 | 5.339 | 5.548 | 217,779 | +0.07(+1.31%) |