Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.556 | 6.613 | 6.175 | 6.183 | 8,135,259 | -0.43(-6.50%) |
Jul 30, 2020 | 6.645 | 6.742 | 6.515 | 6.613 | 3,257,168 | -0.28(-4.00%) |
Jul 29, 2020 | 6.742 | 6.888 | 6.491 | 6.888 | 3,794,997 | +0.18(+2.66%) |
Jul 28, 2020 | 6.329 | 6.799 | 6.305 | 6.710 | 6,381,359 | +0.32(+5.08%) |
Jul 27, 2020 | 6.345 | 6.402 | 6.110 | 6.386 | 5,060,337 | -0.06(-0.88%) |
Jul 24, 2020 | 6.613 | 6.637 | 6.410 | 6.442 | 3,189,392 | -0.18(-2.69%) |
Jul 23, 2020 | 6.556 | 6.791 | 6.532 | 6.621 | 3,086,445 | -0.02(-0.24%) |
Jul 22, 2020 | 6.540 | 6.694 | 6.386 | 6.637 | 3,233,101 | +0.06(+0.86%) |
Jul 21, 2020 | 6.426 | 6.759 | 6.378 | 6.580 | 4,231,333 | +0.26(+4.10%) |
Jul 20, 2020 | 6.629 | 6.677 | 6.305 | 6.321 | 4,876,634 | -0.31(-4.65%) |
Jul 17, 2020 | 6.888 | 6.937 | 6.621 | 6.629 | 3,954,101 | -0.25(-3.65%) |
Jul 16, 2020 | 7.131 | 7.253 | 6.807 | 6.880 | 4,362,320 | -0.39(-5.35%) |
Jul 15, 2020 | 7.026 | 7.322 | 6.961 | 7.269 | 6,475,301 | +0.48(+7.04%) |
Jul 14, 2020 | 6.848 | 7.131 | 6.669 | 6.791 | 4,621,474 | -0.15(-2.22%) |
Jul 13, 2020 | 6.912 | 7.123 | 6.572 | 6.945 | 5,226,288 | +0.09(+1.30%) |
Jul 10, 2020 | 6.288 | 6.856 | 6.274 | 6.856 | 3,961,629 | +0.49(+7.63%) |
Jul 09, 2020 | 6.686 | 6.686 | 6.159 | 6.370 | 6,287,659 | -0.38(-5.64%) |
Jul 08, 2020 | 6.524 | 6.791 | 6.345 | 6.750 | 4,736,485 | +0.19(+2.97%) |
Jul 07, 2020 | 6.759 | 6.759 | 6.507 | 6.556 | 5,411,286 | -0.37(-5.38%) |
Jul 06, 2020 | 7.026 | 7.083 | 6.621 | 6.929 | 4,465,184 | +0.08(+1.18%) |
Jul 02, 2020 | 7.253 | 7.350 | 6.791 | 6.848 | 5,425,151 | -0.20(-2.87%) |
Jul 01, 2020 | 7.301 | 7.488 | 6.929 | 7.050 | 7,449,716 | -0.22(-3.01%) |
Jun 30, 2020 | 7.229 | 7.439 | 7.050 | 7.269 | 6,178,033 | +0.15(+2.16%) |
Jun 29, 2020 | 6.596 | 7.139 | 6.426 | 7.115 | 6,731,730 | +0.59(+9.07%) |
Jun 26, 2020 | 6.888 | 7.026 | 6.426 | 6.524 | 26,081,052 | -0.42(-6.07%) |
Jun 25, 2020 | 6.645 | 7.196 | 6.621 | 6.945 | 8,417,832 | +0.04(+0.59%) |
Jun 24, 2020 | 7.091 | 7.123 | 6.613 | 6.904 | 9,739,437 | -0.39(-5.33%) |
Jun 23, 2020 | 7.293 | 7.609 | 7.180 | 7.293 | 6,598,983 | +0.08(+1.12%) |
Jun 22, 2020 | 7.123 | 7.261 | 6.904 | 7.212 | 5,348,509 | +0.04(+0.56%) |
Jun 19, 2020 | 7.723 | 7.739 | 7.115 | 7.172 | 11,148,313 | -0.36(-4.74%) |
Jun 18, 2020 | 7.350 | 7.650 | 7.091 | 7.528 | 6,165,159 | +0.03(+0.43%) |
Jun 17, 2020 | 7.788 | 7.966 | 7.447 | 7.496 | 5,500,109 | -0.31(-3.95%) |
Jun 16, 2020 | 9.028 | 9.036 | 7.682 | 7.804 | 11,058,832 | +0.05(+0.63%) |
Jun 15, 2020 | 7.245 | 8.104 | 7.156 | 7.755 | 8,707,510 | -0.15(-1.95%) |
Jun 12, 2020 | 8.144 | 8.347 | 7.423 | 7.909 | 9,684,791 | +0.49(+6.55%) |
Jun 11, 2020 | 7.763 | 7.998 | 7.293 | 7.423 | 13,259,376 | -1.20(-13.91%) |
Jun 10, 2020 | 9.489 | 9.489 | 8.185 | 8.622 | 15,675,010 | -1.07(-11.04%) |
Jun 09, 2020 | 9.587 | 10.29 | 9.238 | 9.692 | 13,857,553 | -0.95(-8.91%) |
Jun 08, 2020 | 10.19 | 10.68 | 9.522 | 10.64 | 23,354,746 | +1.60(+17.65%) |
Jun 05, 2020 | 8.906 | 9.530 | 8.752 | 9.044 | 24,314,338 | +1.46(+19.23%) |
Jun 04, 2020 | 7.026 | 7.642 | 6.718 | 7.585 | 17,724,942 | +0.62(+8.96%) |
Jun 03, 2020 | 6.288 | 7.091 | 6.288 | 6.961 | 15,182,273 | +0.87(+14.23%) |
Jun 02, 2020 | 5.908 | 6.317 | 5.883 | 6.094 | 10,355,107 | +0.31(+5.32%) |
Jun 01, 2020 | 5.535 | 6.005 | 5.470 | 5.786 | 8,207,798 | +0.27(+4.85%) |
May 29, 2020 | 5.697 | 5.802 | 5.511 | 5.519 | 10,768,118 | -0.35(-5.94%) |
May 28, 2020 | 6.256 | 6.280 | 5.794 | 5.867 | 7,060,329 | -0.34(-5.48%) |
May 27, 2020 | 6.264 | 6.353 | 5.932 | 6.207 | 11,145,187 | +0.17(+2.82%) |
May 26, 2020 | 5.989 | 6.118 | 5.802 | 6.037 | 13,184,982 | +0.41(+7.19%) |
May 22, 2020 | 5.916 | 5.989 | 5.600 | 5.632 | 7,420,156 | -0.33(-5.57%) |
May 21, 2020 | 5.916 | 6.216 | 5.843 | 5.964 | 7,338,970 | -0.02(-0.27%) |
May 20, 2020 | 6.135 | 6.280 | 5.835 | 5.981 | 6,719,382 | -0.05(-0.81%) |
May 19, 2020 | 5.835 | 6.313 | 5.632 | 6.029 | 7,296,912 | +0.17(+2.90%) |
May 18, 2020 | 5.486 | 6.005 | 5.486 | 5.859 | 11,430,268 | +0.71(+13.68%) |
May 15, 2020 | 4.943 | 5.211 | 4.846 | 5.154 | 5,433,295 | +0.15(+2.91%) |
May 14, 2020 | 4.765 | 5.211 | 4.546 | 5.008 | 7,737,923 | +0.06(+1.15%) |
May 13, 2020 | 5.089 | 5.154 | 4.660 | 4.951 | 11,180,105 | -0.24(-4.68%) |
May 12, 2020 | 5.689 | 5.746 | 5.186 | 5.194 | 12,657,207 | -0.11(-1.99%) |
May 11, 2020 | 5.454 | 5.478 | 5.178 | 5.300 | 8,114,455 | -0.24(-4.39%) |
May 08, 2020 | 5.373 | 5.875 | 5.332 | 5.543 | 10,304,381 | +0.30(+5.72%) |
May 07, 2020 | 5.413 | 5.511 | 5.130 | 5.243 | 8,687,260 | -0.06(-1.07%) |
May 06, 2020 | 5.697 | 5.770 | 5.097 | 5.300 | 10,530,734 | -0.28(-5.08%) |
May 05, 2020 | 5.891 | 6.232 | 5.559 | 5.583 | 7,736,408 | -0.14(-2.41%) |
May 04, 2020 | 5.308 | 6.159 | 5.065 | 5.721 | 13,091,994 | +0.18(+3.22%) |