Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.800 | 5.824 | 5.609 | 5.736 | 393,330 | -0.12(-2.04%) |
Jul 30, 2020 | 5.856 | 5.912 | 5.736 | 5.856 | 140,160 | -0.10(-1.61%) |
Jul 29, 2020 | 5.856 | 6.127 | 5.856 | 5.952 | 208,857 | +0.11(+1.91%) |
Jul 28, 2020 | 5.776 | 5.904 | 5.760 | 5.840 | 166,176 | +0.05(+0.83%) |
Jul 27, 2020 | 5.864 | 5.944 | 5.632 | 5.792 | 299,431 | -0.10(-1.63%) |
Jul 24, 2020 | 5.864 | 5.968 | 5.744 | 5.888 | 344,320 | +0.03(+0.54%) |
Jul 23, 2020 | 5.744 | 5.912 | 5.728 | 5.856 | 325,293 | +0.11(+1.94%) |
Jul 22, 2020 | 5.640 | 5.792 | 5.609 | 5.744 | 327,574 | +0.02(+0.42%) |
Jul 21, 2020 | 5.553 | 5.744 | 5.489 | 5.720 | 332,133 | +0.22(+3.91%) |
Jul 20, 2020 | 5.696 | 5.760 | 5.489 | 5.505 | 338,631 | -0.26(-4.56%) |
Jul 17, 2020 | 5.704 | 5.848 | 5.640 | 5.768 | 262,094 | +0.07(+1.26%) |
Jul 16, 2020 | 5.704 | 5.824 | 5.648 | 5.696 | 299,245 | -0.02(-0.28%) |
Jul 15, 2020 | 5.688 | 5.888 | 5.585 | 5.712 | 628,567 | +0.13(+2.29%) |
Jul 14, 2020 | 5.808 | 5.912 | 5.577 | 5.585 | 408,373 | -0.24(-4.11%) |
Jul 13, 2020 | 6.103 | 6.110 | 5.792 | 5.824 | 430,120 | -0.24(-3.95%) |
Jul 10, 2020 | 6.063 | 6.187 | 6.015 | 6.063 | 359,988 | -0.01(-0.13%) |
Jul 09, 2020 | 6.382 | 6.382 | 6.007 | 6.071 | 444,873 | -0.28(-4.40%) |
Jul 08, 2020 | 6.382 | 6.382 | 6.095 | 6.351 | 514,743 | -0.06(-0.87%) |
Jul 07, 2020 | 6.526 | 6.622 | 6.390 | 6.406 | 349,575 | -0.22(-3.25%) |
Jul 06, 2020 | 6.686 | 6.741 | 6.470 | 6.622 | 426,293 | +0.07(+1.10%) |
Jul 02, 2020 | 6.598 | 6.853 | 6.550 | 6.550 | 516,293 | +0.09(+1.36%) |
Jul 01, 2020 | 6.542 | 6.997 | 6.414 | 6.462 | 585,810 | -0.06(-0.98%) |
Jun 30, 2020 | 6.327 | 6.757 | 6.319 | 6.526 | 458,278 | +0.14(+2.25%) |
Jun 29, 2020 | 6.438 | 6.458 | 6.223 | 6.382 | 484,947 | -0.06(-0.87%) |
Jun 26, 2020 | 6.462 | 6.558 | 6.031 | 6.438 | 845,196 | -0.10(-1.47%) |
Jun 25, 2020 | 6.566 | 6.686 | 6.454 | 6.534 | 420,738 | -0.10(-1.44%) |
Jun 24, 2020 | 6.582 | 6.773 | 6.470 | 6.630 | 461,867 | -0.04(-0.60%) |
Jun 23, 2020 | 6.741 | 6.829 | 6.542 | 6.670 | 416,166 | +0.02(+0.36%) |
Jun 22, 2020 | 6.446 | 6.662 | 6.207 | 6.646 | 728,245 | +0.18(+2.84%) |
Jun 19, 2020 | 6.702 | 6.773 | 6.406 | 6.462 | 794,056 | -0.14(-2.06%) |
Jun 18, 2020 | 6.582 | 6.741 | 6.446 | 6.598 | 306,697 | -0.05(-0.72%) |
Jun 17, 2020 | 7.061 | 7.061 | 6.606 | 6.646 | 284,745 | -0.36(-5.13%) |
Jun 16, 2020 | 6.941 | 7.244 | 6.853 | 7.005 | 420,958 | +0.39(+5.91%) |
Jun 15, 2020 | 6.773 | 6.921 | 6.454 | 6.614 | 462,015 | -0.32(-4.60%) |
Jun 12, 2020 | 7.300 | 7.356 | 6.781 | 6.933 | 368,136 | -0.14(-1.92%) |
Jun 11, 2020 | 7.212 | 7.260 | 7.069 | 7.069 | 379,645 | -0.49(-6.44%) |
Jun 10, 2020 | 8.385 | 8.385 | 7.547 | 7.555 | 313,785 | -0.97(-11.41%) |
Jun 09, 2020 | 8.544 | 8.736 | 8.385 | 8.529 | 388,615 | -0.08(-0.93%) |
Jun 08, 2020 | 8.600 | 8.824 | 8.441 | 8.608 | 341,175 | +0.09(+1.03%) |
Jun 05, 2020 | 8.536 | 8.872 | 8.449 | 8.521 | 426,546 | +0.41(+5.01%) |
Jun 04, 2020 | 7.890 | 8.209 | 7.874 | 8.114 | 359,620 | +0.10(+1.29%) |
Jun 03, 2020 | 7.715 | 8.090 | 7.715 | 8.010 | 249,373 | +0.53(+7.15%) |
Jun 02, 2020 | 7.372 | 7.603 | 7.308 | 7.475 | 369,874 | +0.21(+2.85%) |
Jun 01, 2020 | 7.739 | 7.882 | 7.268 | 7.268 | 235,508 | -0.47(-6.08%) |
May 29, 2020 | 8.026 | 8.114 | 7.723 | 7.739 | 337,050 | -0.38(-4.72%) |
May 28, 2020 | 8.632 | 8.632 | 8.090 | 8.122 | 232,180 | -0.37(-4.41%) |
May 27, 2020 | 8.616 | 8.736 | 8.281 | 8.497 | 540,107 | +0.12(+1.43%) |
May 26, 2020 | 8.377 | 8.505 | 8.185 | 8.377 | 430,941 | +0.24(+2.94%) |
May 22, 2020 | 8.297 | 8.473 | 7.810 | 8.138 | 159,061 | -0.20(-2.39%) |
May 21, 2020 | 8.608 | 8.608 | 8.177 | 8.337 | 342,421 | -0.34(-3.95%) |
May 20, 2020 | 8.752 | 8.772 | 8.536 | 8.680 | 203,952 | +0.04(+0.46%) |
May 19, 2020 | 8.752 | 8.975 | 8.580 | 8.640 | 133,105 | -0.21(-2.34%) |
May 18, 2020 | 8.433 | 8.927 | 8.433 | 8.848 | 214,217 | +0.77(+9.48%) |
May 15, 2020 | 7.699 | 8.209 | 7.611 | 8.082 | 233,265 | +0.33(+4.22%) |
May 14, 2020 | 7.587 | 7.938 | 7.459 | 7.755 | 155,691 | -0.08(-1.02%) |
May 13, 2020 | 8.225 | 8.225 | 7.643 | 7.834 | 183,214 | -0.53(-6.39%) |
May 12, 2020 | 8.433 | 8.521 | 8.289 | 8.369 | 217,813 | -0.06(-0.76%) |
May 11, 2020 | 8.465 | 8.688 | 8.333 | 8.433 | 155,598 | -0.23(-2.67%) |
May 08, 2020 | 8.552 | 8.744 | 8.457 | 8.664 | 148,031 | +0.36(+4.32%) |
May 07, 2020 | 8.169 | 8.536 | 8.082 | 8.305 | 145,271 | +0.29(+3.58%) |
May 06, 2020 | 8.377 | 8.529 | 7.978 | 8.018 | 151,560 | -0.38(-4.56%) |
May 05, 2020 | 8.768 | 8.943 | 8.385 | 8.401 | 144,496 | -0.30(-3.39%) |
May 04, 2020 | 8.888 | 8.994 | 8.461 | 8.696 | 151,408 | -0.38(-4.22%) |