Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.782 | 6.838 | 6.443 | 6.503 | 337,499 | -0.33(-4.90%) |
Jul 30, 2020 | 6.699 | 6.875 | 6.503 | 6.838 | 287,520 | +0.01(+0.14%) |
Jul 29, 2020 | 6.708 | 6.950 | 6.699 | 6.829 | 425,116 | +0.12(+1.80%) |
Jul 28, 2020 | 6.587 | 6.838 | 6.587 | 6.708 | 292,037 | +0.10(+1.55%) |
Jul 27, 2020 | 6.838 | 6.885 | 6.457 | 6.606 | 234,025 | -0.24(-3.53%) |
Jul 24, 2020 | 6.978 | 7.006 | 6.764 | 6.848 | 288,701 | -0.17(-2.39%) |
Jul 23, 2020 | 7.080 | 7.192 | 6.866 | 7.015 | 336,859 | -0.07(-1.05%) |
Jul 22, 2020 | 6.782 | 7.122 | 6.773 | 7.089 | 387,953 | +0.20(+2.97%) |
Jul 21, 2020 | 6.857 | 7.062 | 6.764 | 6.885 | 355,959 | +0.07(+1.09%) |
Jul 20, 2020 | 7.024 | 7.062 | 6.661 | 6.810 | 338,978 | -0.27(-3.81%) |
Jul 17, 2020 | 7.303 | 7.331 | 6.987 | 7.080 | 332,877 | -0.22(-3.06%) |
Jul 16, 2020 | 7.359 | 7.541 | 7.173 | 7.303 | 254,163 | -0.08(-1.13%) |
Jul 15, 2020 | 7.155 | 7.415 | 6.996 | 7.387 | 573,916 | +0.43(+6.15%) |
Jul 14, 2020 | 7.136 | 7.229 | 6.866 | 6.959 | 417,669 | -0.19(-2.60%) |
Jul 13, 2020 | 7.434 | 7.503 | 6.996 | 7.145 | 333,195 | -0.15(-2.04%) |
Jul 10, 2020 | 7.099 | 7.313 | 6.885 | 7.294 | 379,847 | +0.10(+1.42%) |
Jul 09, 2020 | 7.703 | 7.727 | 7.182 | 7.192 | 374,782 | -0.49(-6.42%) |
Jul 08, 2020 | 7.545 | 7.759 | 7.424 | 7.685 | 359,234 | +0.09(+1.23%) |
Jul 07, 2020 | 7.797 | 7.801 | 7.536 | 7.592 | 365,091 | -0.36(-4.56%) |
Jul 06, 2020 | 7.834 | 8.038 | 7.610 | 7.955 | 326,482 | +0.33(+4.27%) |
Jul 02, 2020 | 7.703 | 8.113 | 7.573 | 7.629 | 368,132 | +0.20(+2.63%) |
Jul 01, 2020 | 7.629 | 7.899 | 7.415 | 7.434 | 230,309 | -0.17(-2.20%) |
Jun 30, 2020 | 7.527 | 7.713 | 7.294 | 7.601 | 383,905 | +0.01(+0.12%) |
Jun 29, 2020 | 7.164 | 7.610 | 7.052 | 7.592 | 286,046 | +0.51(+7.23%) |
Jun 26, 2020 | 7.359 | 7.443 | 7.015 | 7.080 | 696,925 | -0.47(-6.28%) |
Jun 25, 2020 | 7.443 | 7.843 | 7.280 | 7.555 | 322,230 | -0.04(-0.49%) |
Jun 24, 2020 | 7.443 | 7.676 | 7.303 | 7.592 | 346,625 | -0.14(-1.81%) |
Jun 23, 2020 | 7.871 | 8.029 | 7.527 | 7.731 | 344,933 | -0.04(-0.48%) |
Jun 22, 2020 | 7.694 | 7.843 | 7.452 | 7.769 | 276,346 | +0.10(+1.33%) |
Jun 19, 2020 | 7.824 | 8.085 | 7.508 | 7.666 | 471,531 | -0.05(-0.60%) |
Jun 18, 2020 | 7.778 | 8.057 | 7.629 | 7.713 | 277,124 | -0.11(-1.43%) |
Jun 17, 2020 | 8.224 | 8.345 | 7.722 | 7.824 | 331,640 | -0.36(-4.43%) |
Jun 16, 2020 | 8.671 | 8.820 | 7.917 | 8.187 | 473,869 | -0.10(-1.23%) |
Jun 15, 2020 | 7.666 | 8.466 | 7.666 | 8.290 | 357,611 | +0.18(+2.18%) |
Jun 12, 2020 | 7.908 | 8.197 | 7.499 | 8.113 | 357,706 | +0.69(+9.27%) |
Jun 11, 2020 | 7.601 | 8.020 | 7.173 | 7.424 | 472,712 | -0.63(-7.85%) |
Jun 10, 2020 | 8.745 | 8.922 | 7.945 | 8.057 | 527,920 | -0.59(-6.78%) |
Jun 09, 2020 | 8.606 | 8.839 | 8.290 | 8.643 | 606,281 | -0.41(-4.52%) |
Jun 08, 2020 | 8.718 | 9.155 | 8.420 | 9.053 | 619,246 | +0.76(+9.20%) |
Jun 05, 2020 | 8.569 | 8.699 | 7.945 | 8.290 | 597,502 | +0.38(+4.82%) |
Jun 04, 2020 | 7.592 | 7.908 | 7.440 | 7.908 | 436,172 | +0.22(+2.91%) |
Jun 03, 2020 | 7.629 | 7.834 | 7.489 | 7.685 | 590,573 | +0.35(+4.82%) |
Jun 02, 2020 | 6.996 | 7.666 | 6.959 | 7.331 | 802,119 | +0.45(+6.49%) |
Jun 01, 2020 | 6.382 | 7.080 | 6.234 | 6.885 | 730,394 | +0.66(+10.61%) |
May 29, 2020 | 6.317 | 6.578 | 6.131 | 6.224 | 548,167 | -0.31(-4.70%) |
May 28, 2020 | 6.968 | 6.996 | 6.457 | 6.531 | 391,039 | -0.38(-5.52%) |
May 27, 2020 | 6.838 | 6.950 | 6.387 | 6.913 | 540,533 | +0.35(+5.39%) |
May 26, 2020 | 6.364 | 6.657 | 6.364 | 6.559 | 448,977 | +0.40(+6.50%) |
May 22, 2020 | 6.438 | 6.503 | 5.908 | 6.159 | 430,795 | -0.21(-3.36%) |
May 21, 2020 | 6.410 | 6.494 | 6.122 | 6.373 | 358,661 | +0.05(+0.74%) |
May 20, 2020 | 5.778 | 6.494 | 5.778 | 6.327 | 698,566 | +0.64(+11.29%) |
May 19, 2020 | 5.954 | 5.992 | 5.531 | 5.685 | 430,300 | -0.33(-5.42%) |
May 18, 2020 | 6.010 | 6.234 | 5.703 | 6.010 | 639,632 | +0.35(+6.25%) |
May 15, 2020 | 5.471 | 5.815 | 5.267 | 5.657 | 381,460 | +0.18(+3.23%) |
May 14, 2020 | 5.443 | 5.573 | 4.991 | 5.480 | 386,788 | +0.03(+0.51%) |
May 13, 2020 | 5.824 | 5.843 | 5.159 | 5.452 | 744,857 | -0.38(-6.54%) |
May 12, 2020 | 6.178 | 6.364 | 5.824 | 5.833 | 471,435 | -0.28(-4.64%) |
May 11, 2020 | 6.237 | 6.254 | 5.785 | 6.117 | 624,582 | -0.38(-5.82%) |
May 08, 2020 | 5.905 | 6.588 | 5.637 | 6.495 | 739,821 | +0.66(+11.22%) |
May 07, 2020 | 6.006 | 6.385 | 5.771 | 5.840 | 573,690 | -0.10(-1.71%) |
May 06, 2020 | 6.809 | 7.003 | 5.859 | 5.942 | 851,487 | -0.78(-11.66%) |
May 05, 2020 | 6.920 | 7.390 | 6.523 | 6.726 | 972,911 | +0.04(+0.55%) |
May 04, 2020 | 6.874 | 6.901 | 6.274 | 6.689 | 1,129,602 | -0.55(-7.64%) |