Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.238 | 7.238 | 6.948 | 7.109 | 114,089 | -0.10(-1.34%) |
Jul 30, 2020 | 7.064 | 7.231 | 6.968 | 7.206 | 134,715 | +0.12(+1.63%) |
Jul 29, 2020 | 7.013 | 7.090 | 6.955 | 7.090 | 72,811 | +0.12(+1.66%) |
Jul 28, 2020 | 6.749 | 7.009 | 6.749 | 6.974 | 105,731 | +0.17(+2.46%) |
Jul 27, 2020 | 6.755 | 6.813 | 6.678 | 6.807 | 52,412 | +0.10(+1.44%) |
Jul 24, 2020 | 6.800 | 6.852 | 6.639 | 6.710 | 85,022 | -0.10(-1.51%) |
Jul 23, 2020 | 6.877 | 6.935 | 6.794 | 6.813 | 82,591 | -0.08(-1.12%) |
Jul 22, 2020 | 6.929 | 6.961 | 6.839 | 6.890 | 113,235 | -0.02(-0.28%) |
Jul 21, 2020 | 6.717 | 6.910 | 6.717 | 6.910 | 127,102 | +0.19(+2.87%) |
Jul 20, 2020 | 6.717 | 6.723 | 6.569 | 6.717 | 96,057 | +0.05(+0.68%) |
Jul 17, 2020 | 6.665 | 6.729 | 6.594 | 6.672 | 114,244 | -0.01(-0.19%) |
Jul 16, 2020 | 6.543 | 6.755 | 6.543 | 6.684 | 118,474 | +0.09(+1.37%) |
Jul 15, 2020 | 6.504 | 6.704 | 6.504 | 6.594 | 198,524 | +0.19(+3.02%) |
Jul 14, 2020 | 6.253 | 6.440 | 6.239 | 6.401 | 92,317 | +0.15(+2.37%) |
Jul 13, 2020 | 6.376 | 6.376 | 6.196 | 6.253 | 123,026 | -0.06(-1.02%) |
Jul 10, 2020 | 6.196 | 6.337 | 6.196 | 6.318 | 152,015 | +0.09(+1.45%) |
Jul 09, 2020 | 6.491 | 6.491 | 6.009 | 6.228 | 373,562 | -0.23(-3.59%) |
Jul 08, 2020 | 6.356 | 6.498 | 6.273 | 6.459 | 179,735 | +0.10(+1.52%) |
Jul 07, 2020 | 6.517 | 6.517 | 6.356 | 6.363 | 132,371 | -0.18(-2.75%) |
Jul 06, 2020 | 6.472 | 6.562 | 6.350 | 6.543 | 174,545 | +0.10(+1.60%) |
Jul 02, 2020 | 6.530 | 6.614 | 6.440 | 6.440 | 201,443 | -0.08(-1.28%) |
Jul 01, 2020 | 6.697 | 6.710 | 6.472 | 6.524 | 176,443 | -0.10(-1.55%) |
Jun 30, 2020 | 6.549 | 6.723 | 6.408 | 6.627 | 399,410 | +0.12(+1.78%) |
Jun 29, 2020 | 6.292 | 6.548 | 6.221 | 6.511 | 177,957 | +0.21(+3.27%) |
Jun 26, 2020 | 6.480 | 6.536 | 6.255 | 6.305 | 1,721,703 | -0.23(-3.54%) |
Jun 25, 2020 | 6.324 | 6.552 | 6.324 | 6.536 | 209,713 | +0.18(+2.75%) |
Jun 24, 2020 | 6.449 | 6.502 | 6.255 | 6.361 | 189,305 | -0.09(-1.36%) |
Jun 23, 2020 | 6.493 | 6.555 | 6.424 | 6.449 | 355,930 | +0.01(+0.19%) |
Jun 22, 2020 | 6.568 | 6.568 | 6.380 | 6.436 | 274,284 | -0.07(-1.06%) |
Jun 19, 2020 | 6.505 | 6.655 | 6.455 | 6.505 | 228,142 | +0.06(+0.97%) |
Jun 18, 2020 | 6.636 | 6.749 | 6.436 | 6.442 | 301,458 | -0.23(-3.47%) |
Jun 17, 2020 | 6.787 | 6.818 | 6.630 | 6.674 | 192,863 | -0.09(-1.39%) |
Jun 16, 2020 | 6.805 | 6.893 | 6.599 | 6.768 | 167,645 | +0.19(+2.85%) |
Jun 15, 2020 | 6.499 | 6.674 | 6.224 | 6.580 | 134,282 | +0.03(+0.48%) |
Jun 12, 2020 | 6.305 | 6.568 | 6.302 | 6.549 | 190,412 | +0.40(+6.51%) |
Jun 11, 2020 | 6.386 | 6.399 | 6.080 | 6.149 | 294,313 | -0.40(-6.11%) |
Jun 10, 2020 | 6.630 | 6.708 | 6.324 | 6.549 | 161,632 | -0.11(-1.69%) |
Jun 09, 2020 | 6.799 | 6.812 | 6.536 | 6.661 | 203,112 | -0.24(-3.53%) |
Jun 08, 2020 | 6.480 | 6.955 | 6.461 | 6.905 | 326,855 | +0.51(+8.02%) |
Jun 05, 2020 | 6.718 | 6.949 | 6.355 | 6.392 | 445,094 | -0.11(-1.73%) |
Jun 04, 2020 | 6.130 | 6.561 | 6.130 | 6.505 | 283,525 | +0.34(+5.58%) |
Jun 03, 2020 | 6.017 | 6.286 | 6.017 | 6.161 | 213,408 | +0.14(+2.39%) |
Jun 02, 2020 | 6.149 | 6.205 | 6.005 | 6.017 | 245,308 | -0.06(-0.93%) |
Jun 01, 2020 | 5.973 | 6.167 | 5.948 | 6.073 | 160,771 | +0.15(+2.53%) |
May 29, 2020 | 5.973 | 6.086 | 5.898 | 5.923 | 220,948 | -0.12(-1.97%) |
May 28, 2020 | 6.155 | 6.155 | 6.005 | 6.042 | 333,529 | -0.04(-0.72%) |
May 27, 2020 | 6.098 | 6.123 | 5.986 | 6.086 | 175,976 | +0.05(+0.83%) |
May 26, 2020 | 6.167 | 6.167 | 5.998 | 6.036 | 175,881 | +0.09(+1.47%) |
May 22, 2020 | 5.917 | 5.986 | 5.817 | 5.948 | 145,007 | +0.01(+0.11%) |
May 21, 2020 | 5.942 | 5.973 | 5.823 | 5.942 | 303,030 | -0.03(-0.52%) |
May 20, 2020 | 5.817 | 6.055 | 5.817 | 5.973 | 239,765 | +0.19(+3.24%) |
May 19, 2020 | 5.842 | 5.911 | 5.717 | 5.786 | 73,242 | -0.03(-0.43%) |
May 18, 2020 | 6.023 | 6.023 | 5.683 | 5.811 | 137,432 | +0.12(+2.09%) |
May 15, 2020 | 5.686 | 5.798 | 5.579 | 5.692 | 92,248 | +0.03(+0.44%) |
May 14, 2020 | 5.398 | 5.667 | 5.310 | 5.667 | 158,363 | +0.14(+2.60%) |
May 13, 2020 | 5.536 | 5.642 | 5.248 | 5.523 | 277,180 | +0.08(+1.49%) |
May 12, 2020 | 5.704 | 5.786 | 5.423 | 5.442 | 105,223 | -0.10(-1.81%) |
May 11, 2020 | 5.723 | 5.723 | 5.417 | 5.542 | 123,630 | -0.14(-2.42%) |
May 08, 2020 | 5.642 | 5.679 | 5.553 | 5.679 | 131,897 | +0.13(+2.25%) |
May 07, 2020 | 5.573 | 5.648 | 5.498 | 5.554 | 140,972 | +0.00(+0.00%) |
May 06, 2020 | 5.711 | 5.717 | 5.404 | 5.554 | 182,407 | -0.08(-1.44%) |
May 05, 2020 | 5.536 | 5.779 | 5.536 | 5.636 | 112,194 | +0.11(+2.04%) |
May 04, 2020 | 5.517 | 5.548 | 5.329 | 5.523 | 70,035 | +0.01(+0.11%) |