Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.830 | 5.877 | 5.704 | 5.871 | 147,419 | +0.04(+0.70%) |
Jul 30, 2020 | 5.803 | 5.905 | 5.714 | 5.830 | 75,731 | -0.05(-0.93%) |
Jul 29, 2020 | 5.809 | 5.898 | 5.762 | 5.884 | 84,681 | +0.10(+1.77%) |
Jul 28, 2020 | 5.803 | 5.925 | 5.762 | 5.782 | 182,158 | -0.06(-1.05%) |
Jul 27, 2020 | 5.905 | 5.959 | 5.796 | 5.843 | 101,223 | -0.07(-1.15%) |
Jul 24, 2020 | 6.041 | 6.095 | 5.850 | 5.912 | 179,869 | -0.14(-2.36%) |
Jul 23, 2020 | 6.184 | 6.293 | 6.034 | 6.055 | 102,578 | -0.14(-2.31%) |
Jul 22, 2020 | 6.157 | 6.293 | 6.089 | 6.198 | 146,018 | +0.06(+1.00%) |
Jul 21, 2020 | 5.918 | 6.136 | 5.912 | 6.136 | 175,969 | +0.23(+3.92%) |
Jul 20, 2020 | 6.061 | 6.061 | 5.857 | 5.905 | 126,990 | -0.01(-0.12%) |
Jul 17, 2020 | 5.939 | 5.993 | 5.877 | 5.912 | 141,840 | -0.03(-0.57%) |
Jul 16, 2020 | 5.898 | 6.068 | 5.857 | 5.946 | 119,599 | +0.02(+0.34%) |
Jul 15, 2020 | 5.666 | 6.020 | 5.646 | 5.925 | 249,650 | +0.36(+6.49%) |
Jul 14, 2020 | 5.448 | 5.680 | 5.421 | 5.564 | 153,950 | +0.12(+2.13%) |
Jul 13, 2020 | 5.469 | 5.544 | 5.421 | 5.448 | 258,869 | -0.10(-1.72%) |
Jul 10, 2020 | 5.455 | 5.591 | 5.408 | 5.544 | 227,296 | +0.05(+0.99%) |
Jul 09, 2020 | 5.891 | 5.891 | 5.462 | 5.489 | 214,059 | -0.42(-7.14%) |
Jul 08, 2020 | 5.748 | 5.925 | 5.653 | 5.912 | 180,600 | +0.13(+2.24%) |
Jul 07, 2020 | 5.973 | 5.973 | 5.748 | 5.782 | 149,735 | -0.30(-4.93%) |
Jul 06, 2020 | 6.034 | 6.143 | 5.912 | 6.082 | 227,187 | +0.16(+2.76%) |
Jul 02, 2020 | 6.232 | 6.238 | 5.891 | 5.918 | 186,183 | -0.18(-2.91%) |
Jul 01, 2020 | 6.266 | 6.361 | 6.095 | 6.095 | 138,950 | -0.17(-2.72%) |
Jun 30, 2020 | 6.204 | 6.286 | 6.102 | 6.266 | 209,164 | +0.02(+0.33%) |
Jun 29, 2020 | 6.041 | 6.361 | 5.983 | 6.245 | 277,906 | +0.25(+4.20%) |
Jun 26, 2020 | 6.252 | 6.334 | 5.973 | 5.993 | 789,664 | -0.32(-5.07%) |
Jun 25, 2020 | 6.123 | 6.327 | 6.075 | 6.313 | 152,391 | +0.18(+2.89%) |
Jun 24, 2020 | 6.170 | 6.181 | 5.898 | 6.136 | 197,167 | -0.15(-2.38%) |
Jun 23, 2020 | 6.184 | 6.402 | 6.068 | 6.286 | 215,690 | +0.19(+3.13%) |
Jun 22, 2020 | 6.007 | 6.238 | 6.005 | 6.095 | 267,180 | -0.04(-0.67%) |
Jun 19, 2020 | 6.198 | 6.337 | 5.993 | 6.136 | 597,607 | +0.02(+0.33%) |
Jun 18, 2020 | 6.204 | 6.347 | 6.095 | 6.116 | 312,184 | -0.20(-3.13%) |
Jun 17, 2020 | 6.572 | 6.579 | 6.307 | 6.313 | 252,005 | -0.23(-3.54%) |
Jun 16, 2020 | 6.518 | 6.708 | 6.334 | 6.545 | 199,461 | +0.20(+3.22%) |
Jun 15, 2020 | 6.055 | 6.463 | 6.027 | 6.341 | 208,763 | +0.03(+0.43%) |
Jun 12, 2020 | 6.293 | 6.429 | 6.007 | 6.313 | 330,813 | +0.33(+5.46%) |
Jun 11, 2020 | 6.191 | 6.422 | 5.803 | 5.986 | 221,509 | -0.54(-8.25%) |
Jun 10, 2020 | 6.633 | 6.851 | 6.252 | 6.524 | 162,597 | -0.11(-1.64%) |
Jun 09, 2020 | 7.131 | 7.217 | 6.531 | 6.633 | 311,829 | -0.66(-9.06%) |
Jun 08, 2020 | 6.899 | 7.594 | 6.899 | 7.294 | 312,754 | +0.58(+8.62%) |
Jun 05, 2020 | 6.565 | 7.212 | 6.565 | 6.715 | 385,728 | +0.27(+4.12%) |
Jun 04, 2020 | 6.279 | 6.559 | 6.232 | 6.450 | 278,342 | +0.20(+3.27%) |
Jun 03, 2020 | 6.034 | 6.320 | 6.034 | 6.245 | 216,676 | +0.32(+5.40%) |
Jun 02, 2020 | 5.925 | 6.055 | 5.905 | 5.925 | 480,547 | +0.07(+1.28%) |
Jun 01, 2020 | 5.564 | 5.925 | 5.482 | 5.850 | 228,982 | +0.27(+4.76%) |
May 29, 2020 | 5.591 | 5.680 | 5.414 | 5.585 | 151,384 | +0.00(+0.00%) |
May 28, 2020 | 5.789 | 5.816 | 5.534 | 5.585 | 187,916 | -0.15(-2.61%) |
May 27, 2020 | 5.768 | 5.782 | 5.571 | 5.734 | 170,366 | +0.18(+3.19%) |
May 26, 2020 | 5.673 | 5.782 | 5.530 | 5.557 | 188,949 | +0.02(+0.37%) |
May 22, 2020 | 5.598 | 5.598 | 5.326 | 5.537 | 143,308 | +0.01(+0.25%) |
May 21, 2020 | 5.462 | 5.632 | 5.408 | 5.523 | 255,130 | +0.01(+0.12%) |
May 20, 2020 | 5.353 | 5.537 | 5.305 | 5.516 | 250,874 | +0.27(+5.06%) |
May 19, 2020 | 5.237 | 5.421 | 5.067 | 5.251 | 196,978 | +0.01(+0.26%) |
May 18, 2020 | 5.169 | 5.299 | 5.138 | 5.237 | 408,214 | +0.25(+5.05%) |
May 15, 2020 | 5.006 | 5.074 | 4.890 | 4.985 | 175,024 | -0.01(-0.27%) |
May 14, 2020 | 4.801 | 5.040 | 4.543 | 4.999 | 376,895 | +0.14(+2.95%) |
May 13, 2020 | 5.122 | 5.162 | 4.590 | 4.856 | 236,117 | -0.33(-6.29%) |
May 12, 2020 | 5.188 | 5.381 | 5.149 | 5.182 | 261,743 | -0.01(-0.13%) |
May 11, 2020 | 5.448 | 5.474 | 5.155 | 5.188 | 451,321 | -0.29(-5.34%) |
May 08, 2020 | 5.621 | 5.814 | 5.481 | 5.481 | 270,449 | -0.14(-2.49%) |
May 07, 2020 | 5.401 | 5.681 | 5.315 | 5.621 | 223,529 | +0.29(+5.36%) |
May 06, 2020 | 5.288 | 5.415 | 5.039 | 5.335 | 436,865 | -0.32(-5.65%) |
May 05, 2020 | 5.820 | 5.894 | 5.588 | 5.654 | 221,688 | +0.01(+0.24%) |
May 04, 2020 | 5.621 | 5.687 | 5.428 | 5.641 | 214,194 | +0.07(+1.31%) |