Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.375 | 6.385 | 6.106 | 6.336 | 5,228,146 | -0.06(-0.92%) |
Jul 30, 2020 | 6.356 | 6.503 | 6.277 | 6.395 | 4,486,888 | -0.04(-0.61%) |
Jul 29, 2020 | 6.081 | 6.473 | 5.900 | 6.434 | 5,412,796 | +0.35(+5.81%) |
Jul 28, 2020 | 5.944 | 6.218 | 5.924 | 6.081 | 4,592,970 | +0.22(+3.68%) |
Jul 27, 2020 | 6.346 | 6.395 | 5.738 | 5.865 | 11,489,048 | -0.74(-11.14%) |
Jul 24, 2020 | 6.434 | 6.812 | 6.405 | 6.601 | 6,265,640 | +0.17(+2.59%) |
Jul 23, 2020 | 6.101 | 6.444 | 5.836 | 6.434 | 6,656,286 | +0.34(+5.64%) |
Jul 22, 2020 | 6.150 | 6.189 | 5.924 | 6.091 | 5,250,695 | -0.11(-1.74%) |
Jul 21, 2020 | 6.415 | 6.464 | 6.130 | 6.199 | 8,739,323 | -0.14(-2.17%) |
Jul 20, 2020 | 6.375 | 6.586 | 6.312 | 6.336 | 3,991,853 | -0.05(-0.77%) |
Jul 17, 2020 | 6.670 | 6.714 | 6.375 | 6.385 | 4,772,000 | -0.23(-3.41%) |
Jul 16, 2020 | 6.670 | 6.880 | 6.552 | 6.611 | 4,797,589 | -0.11(-1.61%) |
Jul 15, 2020 | 6.532 | 6.748 | 6.410 | 6.719 | 6,982,570 | +0.26(+4.10%) |
Jul 14, 2020 | 6.238 | 6.454 | 6.022 | 6.454 | 6,698,957 | +0.32(+5.28%) |
Jul 13, 2020 | 6.660 | 6.748 | 6.130 | 6.130 | 6,027,665 | -0.46(-6.99%) |
Jul 10, 2020 | 6.513 | 6.596 | 6.307 | 6.591 | 5,445,616 | +0.20(+3.07%) |
Jul 09, 2020 | 6.689 | 6.876 | 6.385 | 6.395 | 10,199,675 | -0.11(-1.66%) |
Jul 08, 2020 | 6.591 | 6.827 | 6.420 | 6.503 | 7,681,192 | -0.07(-1.04%) |
Jul 07, 2020 | 6.277 | 6.846 | 6.204 | 6.572 | 11,131,686 | +0.27(+4.36%) |
Jul 06, 2020 | 6.209 | 6.385 | 6.120 | 6.297 | 9,287,421 | +0.29(+4.90%) |
Jul 02, 2020 | 5.591 | 6.047 | 5.583 | 6.003 | 7,477,986 | +0.49(+8.90%) |
Jul 01, 2020 | 5.404 | 5.601 | 5.365 | 5.512 | 5,519,151 | -0.01(-0.18%) |
Jun 30, 2020 | 5.434 | 5.532 | 5.169 | 5.522 | 6,697,947 | +0.10(+1.81%) |
Jun 29, 2020 | 5.198 | 5.424 | 5.135 | 5.424 | 8,108,377 | +0.37(+7.38%) |
Jun 26, 2020 | 5.493 | 5.512 | 4.983 | 5.051 | 31,201,062 | -0.48(-8.69%) |
Jun 25, 2020 | 5.424 | 5.797 | 5.282 | 5.532 | 8,394,531 | +0.05(+0.89%) |
Jun 24, 2020 | 5.699 | 5.846 | 5.453 | 5.483 | 7,691,881 | -0.25(-4.28%) |
Jun 23, 2020 | 5.983 | 5.983 | 5.650 | 5.728 | 10,958,955 | -0.20(-3.31%) |
Jun 22, 2020 | 6.209 | 6.297 | 5.777 | 5.924 | 7,780,706 | -0.22(-3.51%) |
Jun 19, 2020 | 6.699 | 6.709 | 6.091 | 6.140 | 30,438,948 | -0.43(-6.57%) |
Jun 18, 2020 | 6.415 | 7.003 | 6.297 | 6.572 | 9,881,741 | -0.01(-0.15%) |
Jun 17, 2020 | 6.748 | 6.768 | 6.351 | 6.581 | 9,694,506 | -0.17(-2.47%) |
Jun 16, 2020 | 6.876 | 6.915 | 6.513 | 6.748 | 7,963,313 | +0.13(+1.93%) |
Jun 15, 2020 | 6.003 | 6.748 | 5.865 | 6.621 | 9,524,067 | +0.27(+4.33%) |
Jun 12, 2020 | 6.522 | 6.611 | 6.204 | 6.346 | 7,387,654 | +0.21(+3.35%) |
Jun 11, 2020 | 6.356 | 6.670 | 6.130 | 6.140 | 9,540,623 | -0.63(-9.28%) |
Jun 10, 2020 | 7.425 | 7.543 | 6.748 | 6.768 | 9,112,020 | -0.64(-8.61%) |
Jun 09, 2020 | 7.533 | 7.680 | 7.091 | 7.405 | 8,742,990 | -0.47(-5.98%) |
Jun 08, 2020 | 6.572 | 8.092 | 6.572 | 7.876 | 20,584,140 | +1.41(+21.85%) |
Jun 05, 2020 | 6.473 | 6.640 | 6.012 | 6.464 | 12,747,832 | +0.12(+1.85%) |
Jun 04, 2020 | 6.032 | 6.370 | 6.022 | 6.346 | 6,524,271 | +0.26(+4.35%) |
Jun 03, 2020 | 6.375 | 6.375 | 5.983 | 6.081 | 7,524,883 | -0.21(-3.28%) |
Jun 02, 2020 | 6.120 | 6.405 | 6.081 | 6.287 | 5,423,904 | +0.18(+2.89%) |
Jun 01, 2020 | 5.806 | 6.272 | 5.772 | 6.111 | 8,012,244 | +0.24(+4.01%) |
May 29, 2020 | 5.944 | 6.140 | 5.797 | 5.875 | 11,473,192 | +0.02(+0.33%) |
May 28, 2020 | 6.101 | 6.405 | 5.806 | 5.856 | 6,889,035 | -0.30(-4.94%) |
May 27, 2020 | 6.444 | 6.444 | 5.934 | 6.160 | 6,673,210 | -0.20(-3.09%) |
May 26, 2020 | 6.042 | 6.429 | 5.983 | 6.356 | 8,097,810 | +0.46(+7.82%) |
May 22, 2020 | 5.551 | 5.914 | 5.483 | 5.895 | 5,881,677 | +0.24(+4.16%) |
May 21, 2020 | 5.708 | 5.870 | 5.601 | 5.659 | 6,212,171 | -0.07(-1.20%) |
May 20, 2020 | 5.914 | 6.042 | 5.640 | 5.728 | 9,184,828 | -0.05(-0.85%) |
May 19, 2020 | 5.640 | 6.101 | 5.524 | 5.777 | 8,754,949 | +0.20(+3.51%) |
May 18, 2020 | 5.032 | 5.620 | 4.983 | 5.581 | 10,841,511 | +0.77(+15.89%) |
May 15, 2020 | 4.992 | 5.149 | 4.791 | 4.816 | 9,152,595 | -0.16(-3.16%) |
May 14, 2020 | 5.130 | 5.179 | 4.835 | 4.973 | 8,747,674 | -0.30(-5.76%) |
May 13, 2020 | 6.307 | 6.307 | 5.159 | 5.277 | 9,558,903 | -0.93(-15.01%) |
May 12, 2020 | 6.150 | 6.621 | 6.130 | 6.209 | 10,605,655 | +0.08(+1.28%) |
May 11, 2020 | 6.081 | 6.424 | 6.012 | 6.130 | 9,589,442 | +0.07(+1.13%) |
May 08, 2020 | 5.689 | 6.071 | 5.581 | 6.061 | 7,285,189 | +0.45(+8.04%) |
May 07, 2020 | 5.777 | 5.963 | 5.581 | 5.610 | 6,528,603 | -0.12(-2.05%) |
May 06, 2020 | 5.865 | 5.973 | 5.640 | 5.728 | 6,375,401 | -0.07(-1.18%) |
May 05, 2020 | 6.287 | 6.317 | 5.748 | 5.797 | 10,767,056 | -0.28(-4.68%) |
May 04, 2020 | 5.787 | 6.189 | 5.650 | 6.081 | 9,991,155 | +0.14(+2.31%) |