Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.373 | 6.381 | 6.348 | 6.373 | 104,014 | +0.01(+0.13%) |
Jul 30, 2020 | 6.348 | 6.365 | 6.331 | 6.365 | 81,813 | +0.01(+0.13%) |
Jul 29, 2020 | 6.373 | 6.373 | 6.339 | 6.356 | 83,613 | +0.01(+0.13%) |
Jul 28, 2020 | 6.322 | 6.356 | 6.322 | 6.348 | 76,366 | +0.02(+0.27%) |
Jul 27, 2020 | 6.331 | 6.356 | 6.322 | 6.331 | 65,146 | +0.00(+0.00%) |
Jul 24, 2020 | 6.348 | 6.348 | 6.314 | 6.331 | 42,056 | -0.01(-0.13%) |
Jul 23, 2020 | 6.314 | 6.348 | 6.314 | 6.339 | 65,627 | +0.01(+0.13%) |
Jul 22, 2020 | 6.356 | 6.373 | 6.314 | 6.331 | 171,263 | -0.03(-0.53%) |
Jul 21, 2020 | 6.373 | 6.381 | 6.339 | 6.365 | 40,205 | +0.01(+0.13%) |
Jul 20, 2020 | 6.348 | 6.365 | 6.339 | 6.356 | 48,535 | +0.02(+0.27%) |
Jul 17, 2020 | 6.306 | 6.356 | 6.272 | 6.339 | 59,826 | +0.04(+0.67%) |
Jul 16, 2020 | 6.280 | 6.306 | 6.272 | 6.297 | 46,483 | +0.01(+0.13%) |
Jul 15, 2020 | 6.263 | 6.289 | 6.246 | 6.289 | 63,813 | +0.03(+0.40%) |
Jul 14, 2020 | 6.289 | 6.309 | 6.238 | 6.263 | 96,240 | -0.01(-0.13%) |
Jul 13, 2020 | 6.347 | 6.347 | 6.255 | 6.272 | 120,952 | -0.04(-0.67%) |
Jul 10, 2020 | 6.305 | 6.314 | 6.263 | 6.314 | 75,768 | +0.04(+0.67%) |
Jul 09, 2020 | 6.305 | 6.373 | 6.263 | 6.272 | 122,085 | -0.03(-0.53%) |
Jul 08, 2020 | 6.238 | 6.322 | 6.238 | 6.305 | 127,089 | +0.08(+1.21%) |
Jul 07, 2020 | 6.146 | 6.247 | 6.146 | 6.230 | 256,879 | +0.08(+1.37%) |
Jul 06, 2020 | 6.120 | 6.157 | 6.095 | 6.146 | 237,792 | +0.05(+0.83%) |
Jul 02, 2020 | 6.087 | 6.104 | 6.078 | 6.095 | 137,026 | -0.01(-0.14%) |
Jul 01, 2020 | 6.078 | 6.112 | 6.053 | 6.104 | 144,530 | +0.02(+0.28%) |
Jun 30, 2020 | 6.070 | 6.087 | 6.020 | 6.087 | 161,768 | +0.04(+0.70%) |
Jun 29, 2020 | 6.036 | 6.062 | 5.997 | 6.045 | 152,631 | +0.01(+0.14%) |
Jun 26, 2020 | 6.036 | 6.062 | 6.020 | 6.036 | 152,489 | -0.02(-0.28%) |
Jun 25, 2020 | 6.070 | 6.070 | 6.045 | 6.053 | 114,636 | -0.02(-0.28%) |
Jun 24, 2020 | 6.070 | 6.070 | 6.045 | 6.070 | 123,466 | -0.01(-0.21%) |
Jun 23, 2020 | 6.070 | 6.095 | 6.045 | 6.083 | 127,839 | +0.01(+0.21%) |
Jun 22, 2020 | 6.062 | 6.078 | 6.045 | 6.070 | 125,576 | -0.01(-0.14%) |
Jun 19, 2020 | 6.112 | 6.137 | 6.078 | 6.078 | 77,077 | -0.04(-0.69%) |
Jun 18, 2020 | 6.078 | 6.137 | 6.078 | 6.120 | 28,873 | +0.03(+0.41%) |
Jun 17, 2020 | 6.137 | 6.146 | 6.095 | 6.095 | 50,322 | -0.06(-0.96%) |
Jun 16, 2020 | 6.162 | 6.188 | 6.137 | 6.154 | 55,313 | +0.02(+0.27%) |
Jun 15, 2020 | 6.137 | 6.177 | 6.107 | 6.137 | 66,372 | -0.03(-0.41%) |
Jun 12, 2020 | 6.087 | 6.171 | 6.087 | 6.162 | 106,100 | +0.08(+1.24%) |
Jun 11, 2020 | 6.062 | 6.112 | 6.053 | 6.087 | 149,759 | -0.03(-0.41%) |
Jun 10, 2020 | 6.079 | 6.120 | 6.079 | 6.112 | 111,502 | +0.03(+0.55%) |
Jun 09, 2020 | 6.070 | 6.087 | 6.037 | 6.079 | 137,469 | +0.01(+0.14%) |
Jun 08, 2020 | 6.028 | 6.087 | 6.028 | 6.070 | 120,398 | +0.04(+0.69%) |
Jun 05, 2020 | 5.978 | 6.053 | 5.978 | 6.028 | 78,111 | +0.03(+0.42%) |
Jun 04, 2020 | 6.012 | 6.037 | 5.995 | 6.003 | 73,644 | -0.03(-0.42%) |
Jun 03, 2020 | 6.079 | 6.079 | 5.970 | 6.028 | 233,621 | -0.03(-0.41%) |
Jun 02, 2020 | 6.045 | 6.079 | 6.045 | 6.053 | 124,098 | +0.00(+0.00%) |
Jun 01, 2020 | 6.012 | 6.070 | 6.003 | 6.053 | 126,800 | +0.05(+0.84%) |
May 29, 2020 | 5.995 | 6.003 | 5.959 | 6.003 | 191,815 | +0.05(+0.84%) |
May 28, 2020 | 5.894 | 5.953 | 5.885 | 5.953 | 179,381 | +0.05(+0.85%) |
May 27, 2020 | 5.861 | 5.903 | 5.845 | 5.903 | 121,406 | +0.08(+1.29%) |
May 26, 2020 | 5.844 | 5.894 | 5.819 | 5.827 | 186,362 | +0.01(+0.14%) |
May 22, 2020 | 5.811 | 5.836 | 5.794 | 5.819 | 140,935 | +0.02(+0.29%) |
May 21, 2020 | 5.802 | 5.811 | 5.777 | 5.802 | 154,004 | +0.00(+0.00%) |
May 20, 2020 | 5.811 | 5.836 | 5.769 | 5.802 | 120,283 | +0.03(+0.58%) |
May 19, 2020 | 5.760 | 5.794 | 5.752 | 5.769 | 76,063 | +0.02(+0.29%) |
May 18, 2020 | 5.777 | 5.794 | 5.719 | 5.752 | 109,448 | -0.02(-0.29%) |
May 15, 2020 | 5.769 | 5.819 | 5.760 | 5.769 | 120,153 | +0.00(+0.00%) |
May 14, 2020 | 5.794 | 5.795 | 5.718 | 5.769 | 89,057 | -0.03(-0.43%) |
May 13, 2020 | 5.894 | 5.894 | 5.769 | 5.794 | 112,304 | -0.08(-1.42%) |
May 12, 2020 | 5.894 | 5.894 | 5.844 | 5.878 | 133,763 | +0.01(+0.14%) |
May 11, 2020 | 5.853 | 5.878 | 5.844 | 5.869 | 55,195 | +0.01(+0.14%) |
May 08, 2020 | 5.853 | 5.861 | 5.825 | 5.861 | 95,838 | +0.06(+1.01%) |
May 07, 2020 | 5.811 | 5.836 | 5.794 | 5.803 | 93,562 | +0.02(+0.29%) |
May 06, 2020 | 5.786 | 5.828 | 5.753 | 5.786 | 114,244 | -0.03(-0.43%) |
May 05, 2020 | 5.778 | 5.819 | 5.761 | 5.811 | 143,665 | +0.04(+0.72%) |
May 04, 2020 | 5.728 | 5.778 | 5.711 | 5.769 | 104,127 | +0.03(+0.58%) |