Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.361 | 6.371 | 6.092 | 6.322 | 5,240,079 | -0.06(-0.92%) |
Jul 30, 2020 | 6.341 | 6.488 | 6.263 | 6.380 | 4,497,129 | -0.04(-0.61%) |
Jul 29, 2020 | 6.067 | 6.459 | 5.886 | 6.420 | 5,425,150 | +0.35(+5.81%) |
Jul 28, 2020 | 5.930 | 6.204 | 5.911 | 6.067 | 4,603,453 | +0.22(+3.68%) |
Jul 27, 2020 | 6.331 | 6.380 | 5.725 | 5.852 | 11,515,269 | -0.73(-11.14%) |
Jul 24, 2020 | 6.420 | 6.796 | 6.390 | 6.586 | 6,279,940 | +0.17(+2.59%) |
Jul 23, 2020 | 6.087 | 6.429 | 5.823 | 6.420 | 6,671,478 | +0.34(+5.64%) |
Jul 22, 2020 | 6.136 | 6.175 | 5.911 | 6.077 | 5,262,678 | -0.11(-1.74%) |
Jul 21, 2020 | 6.400 | 6.449 | 6.116 | 6.185 | 8,759,269 | -0.14(-2.17%) |
Jul 20, 2020 | 6.361 | 6.571 | 6.297 | 6.322 | 4,000,964 | -0.05(-0.77%) |
Jul 17, 2020 | 6.654 | 6.698 | 6.361 | 6.371 | 4,782,891 | -0.23(-3.41%) |
Jul 16, 2020 | 6.654 | 6.865 | 6.537 | 6.596 | 4,808,538 | -0.11(-1.61%) |
Jul 15, 2020 | 6.517 | 6.733 | 6.395 | 6.703 | 6,998,507 | +0.26(+4.10%) |
Jul 14, 2020 | 6.224 | 6.439 | 6.009 | 6.439 | 6,714,246 | +0.32(+5.28%) |
Jul 13, 2020 | 6.645 | 6.733 | 6.116 | 6.116 | 6,041,422 | -0.46(-6.99%) |
Jul 10, 2020 | 6.498 | 6.581 | 6.292 | 6.576 | 5,458,045 | +0.20(+3.07%) |
Jul 09, 2020 | 6.674 | 6.860 | 6.371 | 6.380 | 10,222,953 | -0.11(-1.66%) |
Jul 08, 2020 | 6.576 | 6.811 | 6.405 | 6.488 | 7,698,723 | -0.07(-1.04%) |
Jul 07, 2020 | 6.263 | 6.831 | 6.190 | 6.557 | 11,157,092 | +0.27(+4.36%) |
Jul 06, 2020 | 6.194 | 6.371 | 6.106 | 6.283 | 9,308,617 | +0.29(+4.90%) |
Jul 02, 2020 | 5.578 | 6.033 | 5.570 | 5.989 | 7,495,053 | +0.49(+8.90%) |
Jul 01, 2020 | 5.392 | 5.588 | 5.353 | 5.500 | 5,531,748 | -0.01(-0.18%) |
Jun 30, 2020 | 5.421 | 5.519 | 5.157 | 5.509 | 6,713,234 | +0.10(+1.81%) |
Jun 29, 2020 | 5.187 | 5.412 | 5.123 | 5.412 | 8,126,883 | +0.37(+7.38%) |
Jun 26, 2020 | 5.480 | 5.500 | 4.971 | 5.040 | 31,272,272 | -0.48(-8.69%) |
Jun 25, 2020 | 5.412 | 5.783 | 5.270 | 5.519 | 8,413,690 | +0.05(+0.89%) |
Jun 24, 2020 | 5.686 | 5.832 | 5.441 | 5.470 | 7,709,436 | -0.24(-4.28%) |
Jun 23, 2020 | 5.969 | 5.969 | 5.637 | 5.715 | 10,983,967 | -0.20(-3.31%) |
Jun 22, 2020 | 6.194 | 6.283 | 5.764 | 5.911 | 7,798,464 | -0.22(-3.51%) |
Jun 19, 2020 | 6.684 | 6.694 | 6.077 | 6.126 | 30,508,420 | -0.43(-6.57%) |
Jun 18, 2020 | 6.400 | 6.987 | 6.283 | 6.557 | 9,904,295 | -0.01(-0.15%) |
Jun 17, 2020 | 6.733 | 6.752 | 6.336 | 6.566 | 9,716,632 | -0.17(-2.47%) |
Jun 16, 2020 | 6.860 | 6.899 | 6.498 | 6.733 | 7,981,488 | +0.13(+1.93%) |
Jun 15, 2020 | 5.989 | 6.733 | 5.852 | 6.606 | 9,545,804 | +0.27(+4.33%) |
Jun 12, 2020 | 6.508 | 6.596 | 6.190 | 6.331 | 7,404,514 | +0.21(+3.35%) |
Jun 11, 2020 | 6.341 | 6.654 | 6.116 | 6.126 | 9,562,397 | -0.63(-9.28%) |
Jun 10, 2020 | 7.408 | 7.525 | 6.733 | 6.752 | 9,132,817 | -0.64(-8.61%) |
Jun 09, 2020 | 7.516 | 7.662 | 7.075 | 7.388 | 8,762,944 | -0.47(-5.98%) |
Jun 08, 2020 | 6.557 | 8.073 | 6.557 | 7.858 | 20,631,120 | +1.41(+21.85%) |
Jun 05, 2020 | 6.459 | 6.625 | 5.999 | 6.449 | 12,776,926 | +0.12(+1.85%) |
Jun 04, 2020 | 6.018 | 6.356 | 6.009 | 6.331 | 6,539,161 | +0.26(+4.35%) |
Jun 03, 2020 | 6.361 | 6.361 | 5.969 | 6.067 | 7,542,057 | -0.21(-3.28%) |
Jun 02, 2020 | 6.106 | 6.390 | 6.067 | 6.273 | 5,436,283 | +0.18(+2.89%) |
Jun 01, 2020 | 5.793 | 6.258 | 5.759 | 6.097 | 8,030,530 | +0.23(+4.01%) |
May 29, 2020 | 5.930 | 6.126 | 5.783 | 5.862 | 11,499,377 | +0.02(+0.33%) |
May 28, 2020 | 6.087 | 6.390 | 5.793 | 5.842 | 6,904,758 | -0.30(-4.94%) |
May 27, 2020 | 6.429 | 6.429 | 5.920 | 6.146 | 6,688,440 | -0.20(-3.09%) |
May 26, 2020 | 6.028 | 6.415 | 5.969 | 6.341 | 8,116,292 | +0.46(+7.82%) |
May 22, 2020 | 5.539 | 5.901 | 5.470 | 5.881 | 5,895,101 | +0.23(+4.16%) |
May 21, 2020 | 5.695 | 5.857 | 5.588 | 5.646 | 6,226,349 | -0.07(-1.20%) |
May 20, 2020 | 5.901 | 6.028 | 5.627 | 5.715 | 9,205,790 | -0.05(-0.85%) |
May 19, 2020 | 5.627 | 6.087 | 5.512 | 5.764 | 8,774,930 | +0.20(+3.51%) |
May 18, 2020 | 5.020 | 5.607 | 4.971 | 5.568 | 10,866,255 | +0.76(+15.89%) |
May 15, 2020 | 4.981 | 5.138 | 4.780 | 4.805 | 9,173,485 | -0.16(-3.16%) |
May 14, 2020 | 5.118 | 5.167 | 4.824 | 4.961 | 8,767,639 | -0.30(-5.76%) |
May 13, 2020 | 6.292 | 6.292 | 5.147 | 5.265 | 9,580,720 | -0.93(-15.01%) |
May 12, 2020 | 6.136 | 6.606 | 6.116 | 6.194 | 10,629,860 | +0.08(+1.28%) |
May 11, 2020 | 6.067 | 6.410 | 5.999 | 6.116 | 9,611,328 | +0.07(+1.13%) |
May 08, 2020 | 5.676 | 6.057 | 5.568 | 6.048 | 7,301,816 | +0.45(+8.04%) |
May 07, 2020 | 5.764 | 5.950 | 5.568 | 5.598 | 6,543,503 | -0.12(-2.05%) |
May 06, 2020 | 5.852 | 5.960 | 5.627 | 5.715 | 6,389,952 | -0.07(-1.18%) |
May 05, 2020 | 6.273 | 6.302 | 5.735 | 5.783 | 10,791,630 | -0.28(-4.68%) |
May 04, 2020 | 5.774 | 6.175 | 5.637 | 6.067 | 10,013,958 | +0.14(+2.31%) |