Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.413 | 6.447 | 6.225 | 6.345 | 2,282,350 | -0.08(-1.20%) |
Jul 30, 2020 | 6.379 | 6.439 | 6.182 | 6.422 | 2,451,662 | -0.20(-2.98%) |
Jul 29, 2020 | 6.327 | 6.619 | 6.233 | 6.619 | 2,658,597 | +0.27(+4.18%) |
Jul 28, 2020 | 6.370 | 6.490 | 6.336 | 6.353 | 1,589,775 | -0.09(-1.46%) |
Jul 27, 2020 | 6.533 | 6.563 | 6.405 | 6.447 | 2,319,386 | -0.12(-1.83%) |
Jul 24, 2020 | 6.661 | 6.738 | 6.533 | 6.567 | 1,598,999 | -0.04(-0.65%) |
Jul 23, 2020 | 6.396 | 6.696 | 6.396 | 6.610 | 2,645,448 | +0.16(+2.52%) |
Jul 22, 2020 | 6.430 | 6.559 | 6.353 | 6.447 | 2,593,278 | -0.09(-1.44%) |
Jul 21, 2020 | 6.293 | 6.559 | 6.225 | 6.542 | 3,577,224 | +0.33(+5.23%) |
Jul 20, 2020 | 6.345 | 6.426 | 6.186 | 6.216 | 2,792,959 | -0.19(-2.94%) |
Jul 17, 2020 | 6.824 | 6.910 | 6.362 | 6.405 | 5,627,975 | -0.06(-0.93%) |
Jul 16, 2020 | 6.353 | 6.567 | 6.319 | 6.464 | 2,705,374 | +0.00(+0.00%) |
Jul 15, 2020 | 6.250 | 6.507 | 6.212 | 6.464 | 2,823,833 | +0.43(+7.09%) |
Jul 14, 2020 | 6.045 | 6.182 | 5.917 | 6.036 | 2,916,525 | -0.08(-1.26%) |
Jul 13, 2020 | 6.105 | 6.259 | 5.891 | 6.113 | 2,746,252 | +0.10(+1.71%) |
Jul 10, 2020 | 5.702 | 6.019 | 5.702 | 6.011 | 2,789,928 | +0.33(+5.72%) |
Jul 09, 2020 | 5.857 | 5.895 | 5.643 | 5.685 | 5,127,161 | -0.22(-3.77%) |
Jul 08, 2020 | 5.874 | 5.968 | 5.728 | 5.908 | 4,070,137 | +0.00(+0.00%) |
Jul 07, 2020 | 6.028 | 6.053 | 5.899 | 5.908 | 2,537,310 | -0.22(-3.63%) |
Jul 06, 2020 | 6.250 | 6.405 | 6.058 | 6.131 | 3,580,934 | +0.09(+1.56%) |
Jul 02, 2020 | 6.319 | 6.417 | 6.002 | 6.036 | 5,610,222 | -0.03(-0.56%) |
Jul 01, 2020 | 6.447 | 6.447 | 5.891 | 6.071 | 2,650,203 | -0.35(-5.47%) |
Jun 30, 2020 | 6.190 | 6.469 | 6.178 | 6.422 | 2,438,490 | +0.15(+2.46%) |
Jun 29, 2020 | 6.045 | 6.379 | 5.994 | 6.268 | 3,404,783 | +0.34(+5.78%) |
Jun 26, 2020 | 6.165 | 6.216 | 5.899 | 5.925 | 5,537,344 | -0.41(-6.49%) |
Jun 25, 2020 | 6.019 | 6.345 | 5.994 | 6.336 | 1,980,227 | +0.27(+4.37%) |
Jun 24, 2020 | 6.259 | 6.310 | 6.011 | 6.071 | 2,974,131 | -0.32(-4.96%) |
Jun 23, 2020 | 6.653 | 6.747 | 6.383 | 6.387 | 2,261,240 | -0.10(-1.58%) |
Jun 22, 2020 | 6.396 | 6.597 | 6.345 | 6.490 | 2,197,080 | -0.03(-0.52%) |
Jun 19, 2020 | 6.704 | 6.764 | 6.327 | 6.524 | 7,741,561 | -0.09(-1.30%) |
Jun 18, 2020 | 6.456 | 6.751 | 6.422 | 6.610 | 2,668,775 | +0.05(+0.78%) |
Jun 17, 2020 | 6.944 | 6.944 | 6.542 | 6.559 | 2,329,016 | -0.36(-5.20%) |
Jun 16, 2020 | 6.961 | 7.081 | 6.670 | 6.918 | 2,633,282 | +0.31(+4.66%) |
Jun 15, 2020 | 6.045 | 6.704 | 5.925 | 6.610 | 4,078,732 | +0.03(+0.52%) |
Jun 12, 2020 | 6.764 | 6.773 | 6.310 | 6.576 | 2,884,880 | +0.23(+3.64%) |
Jun 11, 2020 | 6.636 | 6.713 | 6.327 | 6.345 | 2,582,063 | -0.74(-10.40%) |
Jun 10, 2020 | 7.655 | 7.689 | 7.042 | 7.081 | 3,471,529 | -0.70(-9.02%) |
Jun 09, 2020 | 7.757 | 7.903 | 7.535 | 7.783 | 3,052,814 | -0.36(-4.42%) |
Jun 08, 2020 | 8.006 | 8.143 | 7.877 | 8.143 | 3,874,590 | +0.39(+4.97%) |
Jun 05, 2020 | 7.869 | 7.971 | 7.578 | 7.757 | 3,801,114 | +0.57(+7.86%) |
Jun 04, 2020 | 6.927 | 7.192 | 6.726 | 7.192 | 3,863,782 | +0.26(+3.70%) |
Jun 03, 2020 | 6.696 | 6.987 | 6.658 | 6.935 | 3,226,423 | +0.47(+7.28%) |
Jun 02, 2020 | 6.567 | 6.636 | 6.379 | 6.464 | 2,226,494 | -0.02(-0.26%) |
Jun 01, 2020 | 6.405 | 6.593 | 6.293 | 6.482 | 2,552,116 | +0.14(+2.16%) |
May 29, 2020 | 6.396 | 6.490 | 6.302 | 6.345 | 2,338,410 | -0.20(-3.01%) |
May 28, 2020 | 6.896 | 6.971 | 6.499 | 6.542 | 2,786,643 | -0.25(-3.72%) |
May 27, 2020 | 6.744 | 6.845 | 6.533 | 6.794 | 3,091,397 | +0.41(+6.47%) |
May 26, 2020 | 6.280 | 6.504 | 6.230 | 6.381 | 2,559,146 | +0.46(+7.83%) |
May 22, 2020 | 6.044 | 6.103 | 5.821 | 5.918 | 2,000,872 | -0.12(-1.96%) |
May 21, 2020 | 6.002 | 6.154 | 5.994 | 6.036 | 3,045,803 | +0.03(+0.56%) |
May 20, 2020 | 5.758 | 6.044 | 5.745 | 6.002 | 3,181,400 | +0.37(+6.59%) |
May 19, 2020 | 5.926 | 5.939 | 5.631 | 5.631 | 2,728,212 | -0.38(-6.31%) |
May 18, 2020 | 5.682 | 6.069 | 5.648 | 6.010 | 3,407,051 | +0.67(+12.64%) |
May 15, 2020 | 5.395 | 5.458 | 5.302 | 5.336 | 3,656,423 | -0.10(-1.86%) |
May 14, 2020 | 5.142 | 5.572 | 4.936 | 5.437 | 4,368,069 | +0.16(+3.04%) |
May 13, 2020 | 5.665 | 5.682 | 5.222 | 5.277 | 8,227,222 | -0.44(-7.67%) |
May 12, 2020 | 6.137 | 6.204 | 5.699 | 5.715 | 4,213,188 | -0.40(-6.48%) |
May 11, 2020 | 6.356 | 6.424 | 6.061 | 6.112 | 3,762,675 | -0.40(-6.09%) |
May 08, 2020 | 6.289 | 6.537 | 6.251 | 6.508 | 1,593,509 | +0.39(+6.34%) |
May 07, 2020 | 6.069 | 6.381 | 6.069 | 6.120 | 1,593,646 | +0.10(+1.68%) |
May 06, 2020 | 6.440 | 6.466 | 6.019 | 6.019 | 1,900,972 | -0.31(-4.93%) |
May 05, 2020 | 6.651 | 6.752 | 6.314 | 6.331 | 2,020,978 | -0.14(-2.21%) |
May 04, 2020 | 6.331 | 6.508 | 6.247 | 6.474 | 2,041,281 | -0.03(-0.52%) |