Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.799 | 5.823 | 5.608 | 5.735 | 393,399 | -0.12(-2.04%) |
Jul 30, 2020 | 5.855 | 5.911 | 5.735 | 5.855 | 140,184 | -0.10(-1.61%) |
Jul 29, 2020 | 5.855 | 6.126 | 5.855 | 5.951 | 208,894 | +0.11(+1.91%) |
Jul 28, 2020 | 5.775 | 5.903 | 5.759 | 5.839 | 166,205 | +0.05(+0.83%) |
Jul 27, 2020 | 5.863 | 5.943 | 5.631 | 5.791 | 299,484 | -0.10(-1.63%) |
Jul 24, 2020 | 5.863 | 5.967 | 5.743 | 5.887 | 344,381 | +0.03(+0.54%) |
Jul 23, 2020 | 5.743 | 5.911 | 5.727 | 5.855 | 325,350 | +0.11(+1.94%) |
Jul 22, 2020 | 5.639 | 5.791 | 5.608 | 5.743 | 327,632 | +0.02(+0.42%) |
Jul 21, 2020 | 5.552 | 5.743 | 5.488 | 5.719 | 332,192 | +0.22(+3.91%) |
Jul 20, 2020 | 5.695 | 5.759 | 5.488 | 5.504 | 338,691 | -0.26(-4.56%) |
Jul 17, 2020 | 5.703 | 5.847 | 5.639 | 5.767 | 262,141 | +0.07(+1.26%) |
Jul 16, 2020 | 5.703 | 5.823 | 5.647 | 5.695 | 299,298 | -0.02(-0.28%) |
Jul 15, 2020 | 5.687 | 5.887 | 5.584 | 5.711 | 628,678 | +0.13(+2.29%) |
Jul 14, 2020 | 5.807 | 5.911 | 5.576 | 5.584 | 408,444 | -0.24(-4.11%) |
Jul 13, 2020 | 6.102 | 6.109 | 5.791 | 5.823 | 430,196 | -0.24(-3.95%) |
Jul 10, 2020 | 6.062 | 6.186 | 6.014 | 6.062 | 360,052 | -0.01(-0.13%) |
Jul 09, 2020 | 6.381 | 6.381 | 6.006 | 6.070 | 444,951 | -0.28(-4.40%) |
Jul 08, 2020 | 6.381 | 6.381 | 6.094 | 6.349 | 514,834 | -0.06(-0.87%) |
Jul 07, 2020 | 6.525 | 6.621 | 6.389 | 6.405 | 349,636 | -0.22(-3.25%) |
Jul 06, 2020 | 6.684 | 6.740 | 6.469 | 6.621 | 426,368 | +0.07(+1.10%) |
Jul 02, 2020 | 6.597 | 6.852 | 6.549 | 6.549 | 516,384 | +0.09(+1.36%) |
Jul 01, 2020 | 6.541 | 6.995 | 6.413 | 6.461 | 585,913 | -0.06(-0.98%) |
Jun 30, 2020 | 6.325 | 6.756 | 6.317 | 6.525 | 458,359 | +0.14(+2.25%) |
Jun 29, 2020 | 6.437 | 6.457 | 6.222 | 6.381 | 485,032 | -0.06(-0.87%) |
Jun 26, 2020 | 6.461 | 6.557 | 6.030 | 6.437 | 845,345 | -0.10(-1.47%) |
Jun 25, 2020 | 6.565 | 6.684 | 6.453 | 6.533 | 420,812 | -0.10(-1.44%) |
Jun 24, 2020 | 6.581 | 6.772 | 6.469 | 6.629 | 461,948 | -0.04(-0.60%) |
Jun 23, 2020 | 6.740 | 6.828 | 6.541 | 6.668 | 416,240 | +0.02(+0.36%) |
Jun 22, 2020 | 6.445 | 6.660 | 6.206 | 6.645 | 728,373 | +0.18(+2.84%) |
Jun 19, 2020 | 6.700 | 6.772 | 6.405 | 6.461 | 794,196 | -0.14(-2.06%) |
Jun 18, 2020 | 6.581 | 6.740 | 6.445 | 6.597 | 306,751 | -0.05(-0.72%) |
Jun 17, 2020 | 7.059 | 7.059 | 6.605 | 6.645 | 284,796 | -0.36(-5.13%) |
Jun 16, 2020 | 6.940 | 7.243 | 6.852 | 7.003 | 421,033 | +0.39(+5.91%) |
Jun 15, 2020 | 6.772 | 6.920 | 6.453 | 6.613 | 462,096 | -0.32(-4.60%) |
Jun 12, 2020 | 7.299 | 7.354 | 6.780 | 6.932 | 368,201 | -0.14(-1.92%) |
Jun 11, 2020 | 7.211 | 7.259 | 7.067 | 7.067 | 379,712 | -0.49(-6.44%) |
Jun 10, 2020 | 8.383 | 8.383 | 7.546 | 7.554 | 313,841 | -0.97(-11.41%) |
Jun 09, 2020 | 8.543 | 8.734 | 8.383 | 8.527 | 388,683 | -0.08(-0.93%) |
Jun 08, 2020 | 8.599 | 8.822 | 8.439 | 8.607 | 341,236 | +0.09(+1.03%) |
Jun 05, 2020 | 8.535 | 8.870 | 8.447 | 8.519 | 426,621 | +0.41(+5.01%) |
Jun 04, 2020 | 7.889 | 8.208 | 7.873 | 8.112 | 359,683 | +0.10(+1.29%) |
Jun 03, 2020 | 7.713 | 8.088 | 7.713 | 8.009 | 249,417 | +0.53(+7.15%) |
Jun 02, 2020 | 7.370 | 7.602 | 7.307 | 7.474 | 369,939 | +0.21(+2.85%) |
Jun 01, 2020 | 7.737 | 7.881 | 7.267 | 7.267 | 235,549 | -0.47(-6.08%) |
May 29, 2020 | 8.024 | 8.112 | 7.721 | 7.737 | 337,110 | -0.38(-4.72%) |
May 28, 2020 | 8.631 | 8.631 | 8.088 | 8.120 | 232,221 | -0.37(-4.41%) |
May 27, 2020 | 8.615 | 8.734 | 8.280 | 8.495 | 540,202 | +0.12(+1.43%) |
May 26, 2020 | 8.375 | 8.503 | 8.184 | 8.375 | 431,017 | +0.24(+2.94%) |
May 22, 2020 | 8.296 | 8.471 | 7.809 | 8.136 | 159,089 | -0.20(-2.39%) |
May 21, 2020 | 8.607 | 8.607 | 8.176 | 8.336 | 342,482 | -0.34(-3.95%) |
May 20, 2020 | 8.750 | 8.770 | 8.535 | 8.679 | 203,988 | +0.04(+0.46%) |
May 19, 2020 | 8.750 | 8.974 | 8.579 | 8.639 | 133,129 | -0.21(-2.34%) |
May 18, 2020 | 8.431 | 8.926 | 8.431 | 8.846 | 214,254 | +0.77(+9.48%) |
May 15, 2020 | 7.697 | 8.208 | 7.610 | 8.080 | 233,306 | +0.33(+4.22%) |
May 14, 2020 | 7.586 | 7.937 | 7.458 | 7.753 | 155,718 | -0.08(-1.02%) |
May 13, 2020 | 8.224 | 8.224 | 7.642 | 7.833 | 183,246 | -0.53(-6.39%) |
May 12, 2020 | 8.431 | 8.519 | 8.288 | 8.367 | 217,851 | -0.06(-0.76%) |
May 11, 2020 | 8.463 | 8.687 | 8.332 | 8.431 | 155,626 | -0.23(-2.67%) |
May 08, 2020 | 8.551 | 8.742 | 8.455 | 8.663 | 148,057 | +0.36(+4.32%) |
May 07, 2020 | 8.168 | 8.535 | 8.080 | 8.304 | 145,297 | +0.29(+3.58%) |
May 06, 2020 | 8.375 | 8.527 | 7.977 | 8.017 | 151,586 | -0.38(-4.56%) |
May 05, 2020 | 8.766 | 8.942 | 8.383 | 8.399 | 144,522 | -0.30(-3.39%) |
May 04, 2020 | 8.886 | 8.992 | 8.459 | 8.695 | 151,435 | -0.38(-4.22%) |