Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.250 | 6.550 | 6.180 | 6.180 | 60,500 | -0.07(-1.12%) |
Jul 30, 2020 | 6.240 | 6.550 | 6.190 | 6.250 | 13,416 | +0.02(+0.32%) |
Jul 29, 2020 | 6.300 | 6.660 | 6.080 | 6.230 | 53,458 | -0.07(-1.11%) |
Jul 28, 2020 | 6.120 | 6.350 | 6.120 | 6.300 | 33,781 | +0.15(+2.44%) |
Jul 27, 2020 | 6.520 | 6.520 | 6.080 | 6.150 | 34,997 | -0.16(-2.54%) |
Jul 24, 2020 | 6.420 | 6.660 | 6.280 | 6.310 | 10,400 | -0.18(-2.77%) |
Jul 23, 2020 | 6.730 | 6.925 | 6.410 | 6.490 | 56,435 | -0.34(-4.98%) |
Jul 22, 2020 | 6.680 | 7.350 | 6.630 | 6.830 | 151,120 | +0.24(+3.64%) |
Jul 21, 2020 | 6.810 | 6.960 | 6.560 | 6.590 | 32,387 | -0.24(-3.51%) |
Jul 20, 2020 | 6.280 | 6.890 | 6.280 | 6.830 | 97,124 | +0.53(+8.41%) |
Jul 17, 2020 | 6.220 | 6.366 | 6.180 | 6.300 | 21,700 | +0.05(+0.80%) |
Jul 16, 2020 | 6.130 | 6.260 | 6.050 | 6.250 | 39,651 | +0.11(+1.79%) |
Jul 15, 2020 | 6.000 | 6.720 | 6.000 | 6.140 | 254,256 | +0.20(+3.37%) |
Jul 14, 2020 | 5.990 | 6.100 | 5.780 | 5.940 | 44,861 | -0.10(-1.66%) |
Jul 13, 2020 | 6.100 | 6.390 | 5.970 | 6.040 | 111,166 | -0.04(-0.66%) |
Jul 10, 2020 | 6.340 | 6.390 | 6.027 | 6.080 | 46,500 | -0.17(-2.72%) |
Jul 09, 2020 | 6.240 | 6.360 | 6.160 | 6.250 | 17,147 | +0.02(+0.32%) |
Jul 08, 2020 | 6.250 | 6.400 | 6.050 | 6.230 | 32,546 | +0.01(+0.16%) |
Jul 07, 2020 | 6.380 | 6.540 | 6.170 | 6.220 | 100,150 | -0.16(-2.51%) |
Jul 06, 2020 | 6.250 | 6.380 | 6.020 | 6.380 | 118,227 | +0.28(+4.59%) |
Jul 02, 2020 | 6.060 | 6.570 | 5.860 | 6.100 | 280,300 | +0.05(+0.83%) |
Jul 01, 2020 | 6.200 | 6.420 | 5.920 | 6.050 | 60,133 | -0.21(-3.35%) |
Jun 30, 2020 | 6.520 | 6.520 | 6.190 | 6.260 | 35,911 | -0.13(-2.03%) |
Jun 29, 2020 | 6.330 | 6.565 | 6.310 | 6.390 | 47,911 | +0.09(+1.43%) |
Jun 26, 2020 | 6.780 | 6.956 | 6.180 | 6.300 | 125,000 | -0.70(-10.00%) |
Jun 25, 2020 | 6.770 | 7.270 | 6.770 | 7.000 | 64,800 | +0.23(+3.40%) |
Jun 24, 2020 | 7.500 | 7.660 | 6.570 | 6.770 | 222,477 | -1.14(-14.41%) |
Jun 23, 2020 | 6.560 | 8.720 | 6.350 | 7.910 | 2,198,155 | +1.29(+19.49%) |
Jun 22, 2020 | 6.530 | 6.740 | 6.320 | 6.620 | 45,670 | +0.05(+0.76%) |
Jun 19, 2020 | 6.390 | 6.850 | 6.300 | 6.570 | 118,700 | +0.05(+0.77%) |
Jun 18, 2020 | 7.070 | 7.300 | 6.510 | 6.520 | 155,962 | -0.77(-10.56%) |
Jun 17, 2020 | 6.510 | 8.150 | 6.430 | 7.290 | 972,919 | +1.10(+17.77%) |
Jun 16, 2020 | 6.360 | 6.450 | 6.130 | 6.190 | 16,133 | -0.15(-2.37%) |
Jun 15, 2020 | 6.170 | 6.540 | 5.620 | 6.340 | 53,922 | -0.04(-0.63%) |
Jun 12, 2020 | 6.340 | 6.690 | 6.000 | 6.380 | 86,900 | +0.35(+5.80%) |
Jun 11, 2020 | 6.180 | 6.460 | 5.600 | 6.030 | 92,936 | -0.62(-9.32%) |
Jun 10, 2020 | 6.820 | 6.820 | 6.260 | 6.650 | 147,445 | -0.15(-2.21%) |
Jun 09, 2020 | 6.110 | 6.920 | 6.000 | 6.800 | 138,887 | +0.58(+9.32%) |
Jun 08, 2020 | 6.340 | 6.340 | 6.020 | 6.220 | 253,324 | -0.04(-0.64%) |
Jun 05, 2020 | 6.110 | 6.470 | 6.110 | 6.260 | 46,600 | +0.01(+0.16%) |
Jun 04, 2020 | 6.610 | 6.610 | 5.930 | 6.250 | 141,753 | -0.41(-6.16%) |
Jun 03, 2020 | 6.590 | 6.950 | 6.200 | 6.660 | 435,646 | +0.16(+2.46%) |
Jun 02, 2020 | 6.300 | 6.622 | 6.279 | 6.500 | 127,198 | +0.32(+5.18%) |
Jun 01, 2020 | 6.100 | 6.200 | 5.820 | 6.180 | 29,493 | +0.18(+3.00%) |
May 29, 2020 | 5.980 | 6.100 | 5.510 | 6.000 | 92,200 | +0.14(+2.39%) |
May 28, 2020 | 5.970 | 6.330 | 5.770 | 5.860 | 68,191 | -0.06(-1.01%) |
May 27, 2020 | 5.690 | 6.210 | 5.640 | 5.920 | 81,826 | +0.17(+2.96%) |
May 26, 2020 | 5.850 | 5.880 | 5.590 | 5.750 | 69,054 | +0.06(+1.05%) |
May 22, 2020 | 5.420 | 5.780 | 5.410 | 5.690 | 44,100 | +0.22(+4.02%) |
May 21, 2020 | 5.550 | 5.550 | 5.350 | 5.470 | 23,452 | -0.14(-2.50%) |
May 20, 2020 | 5.480 | 5.680 | 5.380 | 5.610 | 48,130 | +0.12(+2.19%) |
May 19, 2020 | 5.680 | 5.690 | 5.450 | 5.490 | 53,740 | -0.01(-0.18%) |
May 18, 2020 | 5.210 | 5.670 | 5.200 | 5.500 | 172,231 | +0.26(+4.96%) |
May 15, 2020 | 5.850 | 5.850 | 5.020 | 5.240 | 379,500 | +0.40(+8.26%) |
May 14, 2020 | 4.960 | 5.190 | 4.840 | 4.840 | 276,353 | -0.06(-1.22%) |
May 13, 2020 | 5.200 | 5.480 | 4.800 | 4.900 | 102,242 | -0.41(-7.72%) |
May 12, 2020 | 5.430 | 5.699 | 5.300 | 5.310 | 81,034 | -0.27(-4.84%) |
May 11, 2020 | 5.460 | 5.750 | 5.460 | 5.580 | 55,818 | +0.18(+3.33%) |
May 08, 2020 | 5.660 | 5.750 | 5.370 | 5.400 | 53,200 | -0.19(-3.40%) |
May 07, 2020 | 5.460 | 5.940 | 5.410 | 5.590 | 123,749 | +0.14(+2.57%) |
May 06, 2020 | 5.690 | 6.500 | 5.380 | 5.450 | 513,285 | -0.05(-0.91%) |
May 05, 2020 | 5.550 | 5.990 | 5.500 | 5.500 | 60,376 | -0.23(-4.01%) |
May 04, 2020 | 5.200 | 5.730 | 5.100 | 5.730 | 52,442 | +0.40(+7.50%) |