Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.937 | 6.126 | 5.641 | 5.978 | 498,517 | -0.30(-4.85%) |
Jul 30, 2020 | 6.209 | 6.415 | 6.036 | 6.283 | 297,435 | -0.12(-1.80%) |
Jul 29, 2020 | 6.258 | 6.415 | 6.126 | 6.398 | 231,568 | +0.16(+2.51%) |
Jul 28, 2020 | 6.423 | 6.472 | 6.217 | 6.242 | 198,906 | -0.21(-3.32%) |
Jul 27, 2020 | 6.522 | 6.629 | 6.398 | 6.456 | 239,237 | -0.04(-0.63%) |
Jul 24, 2020 | 6.579 | 6.703 | 6.398 | 6.497 | 245,797 | -0.08(-1.25%) |
Jul 23, 2020 | 6.299 | 6.588 | 6.266 | 6.579 | 380,190 | +0.26(+4.17%) |
Jul 22, 2020 | 6.192 | 6.382 | 6.036 | 6.316 | 543,053 | +0.04(+0.66%) |
Jul 21, 2020 | 5.871 | 6.308 | 5.859 | 6.275 | 629,207 | +0.52(+9.01%) |
Jul 20, 2020 | 5.814 | 5.929 | 5.706 | 5.756 | 348,515 | -0.16(-2.65%) |
Jul 17, 2020 | 5.995 | 6.073 | 5.871 | 5.912 | 171,111 | -0.05(-0.83%) |
Jul 16, 2020 | 6.044 | 6.102 | 5.879 | 5.962 | 359,346 | -0.11(-1.76%) |
Jul 15, 2020 | 6.085 | 6.156 | 5.921 | 6.069 | 396,139 | +0.17(+2.93%) |
Jul 14, 2020 | 5.599 | 5.962 | 5.583 | 5.896 | 566,280 | +0.26(+4.68%) |
Jul 13, 2020 | 5.756 | 5.814 | 5.599 | 5.632 | 500,683 | -0.05(-0.87%) |
Jul 10, 2020 | 5.517 | 5.781 | 5.352 | 5.682 | 392,741 | +0.09(+1.62%) |
Jul 09, 2020 | 5.953 | 5.953 | 5.501 | 5.591 | 992,356 | -0.39(-6.47%) |
Jul 08, 2020 | 6.159 | 6.291 | 5.837 | 5.978 | 645,931 | -0.16(-2.55%) |
Jul 07, 2020 | 5.937 | 6.571 | 5.764 | 6.135 | 2,600,305 | +0.17(+2.90%) |
Jul 06, 2020 | 6.061 | 6.069 | 5.748 | 5.962 | 302,264 | +0.10(+1.69%) |
Jul 02, 2020 | 6.052 | 6.151 | 5.830 | 5.863 | 313,926 | -0.06(-0.97%) |
Jul 01, 2020 | 6.135 | 6.209 | 5.789 | 5.921 | 260,219 | -0.19(-3.10%) |
Jun 30, 2020 | 5.929 | 6.176 | 5.838 | 6.110 | 500,152 | +0.16(+2.77%) |
Jun 29, 2020 | 5.863 | 6.118 | 5.814 | 5.945 | 537,844 | +0.08(+1.40%) |
Jun 26, 2020 | 5.706 | 5.863 | 5.443 | 5.863 | 1,520,689 | +0.07(+1.14%) |
Jun 25, 2020 | 5.566 | 5.830 | 5.566 | 5.797 | 315,725 | +0.16(+2.77%) |
Jun 24, 2020 | 6.011 | 6.011 | 5.558 | 5.641 | 454,602 | -0.50(-8.18%) |
Jun 23, 2020 | 6.176 | 6.283 | 6.052 | 6.143 | 601,909 | +0.06(+0.95%) |
Jun 22, 2020 | 6.102 | 6.168 | 5.855 | 6.085 | 463,034 | -0.10(-1.60%) |
Jun 19, 2020 | 6.233 | 6.255 | 5.846 | 6.184 | 1,197,655 | +0.15(+2.46%) |
Jun 18, 2020 | 5.797 | 6.069 | 5.717 | 6.036 | 722,875 | +0.12(+2.09%) |
Jun 17, 2020 | 6.225 | 6.225 | 5.772 | 5.912 | 459,685 | -0.24(-3.88%) |
Jun 16, 2020 | 6.217 | 6.357 | 5.995 | 6.151 | 791,022 | +0.26(+4.48%) |
Jun 15, 2020 | 5.731 | 6.069 | 5.608 | 5.888 | 519,851 | -0.17(-2.85%) |
Jun 12, 2020 | 6.184 | 6.275 | 5.822 | 6.061 | 440,225 | +0.25(+4.25%) |
Jun 11, 2020 | 6.110 | 6.308 | 5.781 | 5.814 | 496,105 | -0.73(-11.19%) |
Jun 10, 2020 | 6.909 | 6.909 | 6.382 | 6.546 | 459,524 | -0.36(-5.24%) |
Jun 09, 2020 | 7.197 | 7.238 | 6.793 | 6.909 | 458,565 | -0.55(-7.40%) |
Jun 08, 2020 | 7.123 | 7.493 | 7.061 | 7.460 | 735,081 | +0.73(+10.89%) |
Jun 05, 2020 | 6.670 | 6.991 | 6.653 | 6.728 | 422,737 | +0.40(+6.24%) |
Jun 04, 2020 | 5.953 | 6.332 | 5.879 | 6.332 | 324,781 | +0.25(+4.06%) |
Jun 03, 2020 | 5.929 | 6.176 | 5.929 | 6.085 | 379,432 | +0.26(+4.38%) |
Jun 02, 2020 | 5.665 | 5.896 | 5.608 | 5.830 | 216,231 | +0.26(+4.58%) |
Jun 01, 2020 | 5.558 | 5.690 | 5.410 | 5.575 | 461,209 | -0.05(-0.81%) |
May 29, 2020 | 5.515 | 5.636 | 5.231 | 5.620 | 1,417,076 | +0.06(+1.17%) |
May 28, 2020 | 5.539 | 5.750 | 5.360 | 5.555 | 676,017 | +0.03(+0.59%) |
May 27, 2020 | 5.636 | 5.725 | 5.344 | 5.523 | 667,655 | +0.04(+0.74%) |
May 26, 2020 | 5.296 | 5.571 | 5.190 | 5.482 | 625,006 | +0.45(+8.86%) |
May 22, 2020 | 5.231 | 5.231 | 4.923 | 5.036 | 242,673 | -0.15(-2.97%) |
May 21, 2020 | 5.125 | 5.271 | 5.093 | 5.190 | 385,219 | +0.03(+0.63%) |
May 20, 2020 | 4.890 | 5.271 | 4.890 | 5.158 | 641,609 | +0.41(+8.53%) |
May 19, 2020 | 5.077 | 5.085 | 4.736 | 4.752 | 466,895 | -0.40(-7.72%) |
May 18, 2020 | 4.695 | 5.182 | 4.695 | 5.150 | 599,545 | +0.58(+12.79%) |
May 15, 2020 | 4.395 | 4.586 | 4.339 | 4.566 | 528,382 | +0.12(+2.74%) |
May 14, 2020 | 4.387 | 4.675 | 4.168 | 4.444 | 413,579 | +0.13(+3.01%) |
May 13, 2020 | 5.101 | 5.125 | 4.103 | 4.314 | 984,887 | -0.90(-17.26%) |
May 12, 2020 | 5.312 | 5.393 | 5.077 | 5.215 | 723,004 | -0.07(-1.38%) |
May 11, 2020 | 5.490 | 5.555 | 5.190 | 5.287 | 529,530 | -0.36(-6.46%) |
May 08, 2020 | 5.231 | 5.677 | 5.190 | 5.652 | 473,632 | +0.51(+9.94%) |
May 07, 2020 | 5.060 | 5.336 | 4.996 | 5.142 | 379,879 | +0.18(+3.59%) |
May 06, 2020 | 5.263 | 5.385 | 4.900 | 4.963 | 1,043,001 | -0.26(-4.97%) |
May 05, 2020 | 5.555 | 5.636 | 5.142 | 5.223 | 625,721 | -0.09(-1.68%) |
May 04, 2020 | 5.247 | 5.328 | 4.971 | 5.312 | 528,939 | +0.05(+0.92%) |