Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.510 | 6.510 | 6.310 | 6.450 | 93,800 | -0.06(-0.92%) |
Jul 30, 2020 | 6.310 | 6.540 | 6.150 | 6.510 | 133,606 | +0.20(+3.17%) |
Jul 29, 2020 | 6.220 | 6.320 | 6.170 | 6.310 | 57,201 | +0.12(+1.94%) |
Jul 28, 2020 | 6.100 | 6.370 | 6.100 | 6.190 | 90,632 | +0.08(+1.31%) |
Jul 27, 2020 | 6.020 | 6.150 | 5.880 | 6.110 | 127,101 | +0.08(+1.33%) |
Jul 24, 2020 | 6.140 | 6.140 | 5.926 | 6.030 | 106,600 | -0.11(-1.79%) |
Jul 23, 2020 | 6.000 | 6.170 | 5.920 | 6.140 | 133,381 | +0.24(+4.07%) |
Jul 22, 2020 | 6.200 | 6.310 | 5.790 | 5.900 | 503,128 | -0.30(-4.84%) |
Jul 21, 2020 | 6.450 | 6.615 | 6.170 | 6.200 | 248,946 | -0.21(-3.28%) |
Jul 20, 2020 | 6.630 | 6.710 | 6.410 | 6.410 | 98,533 | -0.21(-3.17%) |
Jul 17, 2020 | 6.530 | 6.650 | 6.350 | 6.620 | 97,400 | +0.07(+1.07%) |
Jul 16, 2020 | 6.590 | 6.610 | 6.380 | 6.550 | 58,285 | -0.07(-1.06%) |
Jul 15, 2020 | 6.590 | 6.700 | 6.480 | 6.620 | 106,461 | +0.09(+1.38%) |
Jul 14, 2020 | 6.200 | 6.570 | 5.970 | 6.530 | 235,165 | +0.30(+4.82%) |
Jul 13, 2020 | 6.560 | 6.560 | 6.200 | 6.230 | 120,512 | -0.25(-3.86%) |
Jul 10, 2020 | 6.570 | 6.570 | 6.400 | 6.480 | 58,100 | -0.12(-1.82%) |
Jul 09, 2020 | 6.630 | 6.760 | 6.490 | 6.600 | 70,341 | -0.03(-0.45%) |
Jul 08, 2020 | 6.280 | 6.640 | 6.280 | 6.630 | 150,724 | +0.14(+2.16%) |
Jul 07, 2020 | 6.740 | 7.380 | 6.430 | 6.490 | 138,230 | -0.25(-3.71%) |
Jul 06, 2020 | 6.740 | 7.090 | 6.690 | 6.740 | 283,941 | +0.06(+0.90%) |
Jul 02, 2020 | 6.390 | 6.790 | 6.325 | 6.680 | 186,700 | +0.31(+4.87%) |
Jul 01, 2020 | 6.460 | 6.480 | 6.220 | 6.370 | 83,525 | -0.06(-0.93%) |
Jun 30, 2020 | 6.200 | 6.450 | 6.020 | 6.430 | 140,656 | +0.21(+3.38%) |
Jun 29, 2020 | 6.380 | 6.560 | 6.170 | 6.220 | 179,618 | -0.13(-2.05%) |
Jun 26, 2020 | 6.610 | 6.702 | 6.240 | 6.350 | 1,756,200 | -0.41(-6.07%) |
Jun 25, 2020 | 6.760 | 6.960 | 6.610 | 6.760 | 246,749 | -0.04(-0.59%) |
Jun 24, 2020 | 6.750 | 6.855 | 6.700 | 6.800 | 234,224 | +0.12(+1.80%) |
Jun 23, 2020 | 6.730 | 6.830 | 6.640 | 6.680 | 137,268 | -0.05(-0.74%) |
Jun 22, 2020 | 6.650 | 6.790 | 6.570 | 6.730 | 203,145 | +0.06(+0.90%) |
Jun 19, 2020 | 6.700 | 6.820 | 6.650 | 6.670 | 145,200 | +0.02(+0.30%) |
Jun 18, 2020 | 6.570 | 6.670 | 6.560 | 6.650 | 134,403 | +0.07(+1.06%) |
Jun 17, 2020 | 6.590 | 6.660 | 6.480 | 6.580 | 124,354 | -0.02(-0.30%) |
Jun 16, 2020 | 6.750 | 6.750 | 6.430 | 6.600 | 123,169 | -0.01(-0.15%) |
Jun 15, 2020 | 6.200 | 6.720 | 6.070 | 6.610 | 159,776 | +0.33(+5.25%) |
Jun 12, 2020 | 6.480 | 6.480 | 6.240 | 6.280 | 151,300 | +0.02(+0.32%) |
Jun 11, 2020 | 6.250 | 6.430 | 6.160 | 6.260 | 229,386 | -0.26(-3.99%) |
Jun 10, 2020 | 6.700 | 6.860 | 6.347 | 6.520 | 200,154 | -0.15(-2.25%) |
Jun 09, 2020 | 6.400 | 6.750 | 6.250 | 6.670 | 253,345 | +0.31(+4.87%) |
Jun 08, 2020 | 6.900 | 7.010 | 6.210 | 6.360 | 1,359,121 | -0.51(-7.42%) |
Jun 05, 2020 | 6.650 | 7.000 | 6.500 | 6.870 | 176,400 | +0.50(+7.85%) |
Jun 04, 2020 | 6.700 | 6.750 | 6.260 | 6.370 | 99,798 | -0.38(-5.63%) |
Jun 03, 2020 | 6.700 | 6.880 | 6.340 | 6.750 | 152,127 | +0.12(+1.81%) |
Jun 02, 2020 | 6.270 | 6.700 | 6.160 | 6.630 | 93,289 | +0.41(+6.59%) |
Jun 01, 2020 | 6.120 | 6.440 | 6.120 | 6.220 | 113,826 | +0.04(+0.65%) |
May 29, 2020 | 6.280 | 6.390 | 6.060 | 6.180 | 94,500 | -0.10(-1.59%) |
May 28, 2020 | 6.620 | 6.700 | 6.230 | 6.280 | 67,058 | -0.33(-4.99%) |
May 27, 2020 | 6.350 | 6.630 | 6.010 | 6.610 | 107,192 | +0.33(+5.25%) |
May 26, 2020 | 6.700 | 6.790 | 6.170 | 6.280 | 165,003 | -0.33(-4.99%) |
May 22, 2020 | 6.580 | 6.630 | 6.440 | 6.610 | 70,600 | +0.00(+0.00%) |
May 21, 2020 | 6.570 | 6.700 | 6.410 | 6.610 | 88,833 | +0.10(+1.54%) |
May 20, 2020 | 6.270 | 6.520 | 6.270 | 6.510 | 120,906 | +0.30(+4.83%) |
May 19, 2020 | 6.270 | 6.410 | 6.140 | 6.210 | 141,179 | -0.04(-0.64%) |
May 18, 2020 | 6.120 | 6.300 | 6.020 | 6.250 | 184,339 | +0.26(+4.34%) |
May 15, 2020 | 6.160 | 6.285 | 5.820 | 5.990 | 178,200 | -0.26(-4.16%) |
May 14, 2020 | 6.040 | 6.470 | 5.770 | 6.250 | 159,792 | +0.09(+1.46%) |
May 13, 2020 | 7.060 | 7.390 | 6.050 | 6.160 | 510,131 | -0.70(-10.20%) |
May 12, 2020 | 6.280 | 7.940 | 6.060 | 6.860 | 1,246,936 | +0.57(+9.06%) |
May 11, 2020 | 6.450 | 6.450 | 6.195 | 6.290 | 82,812 | -0.16(-2.48%) |
May 08, 2020 | 6.240 | 6.600 | 6.100 | 6.450 | 147,900 | +0.50(+8.40%) |
May 07, 2020 | 6.230 | 6.600 | 5.910 | 5.950 | 121,241 | -0.29(-4.65%) |
May 06, 2020 | 6.720 | 6.750 | 6.175 | 6.240 | 73,801 | -0.45(-6.73%) |
May 05, 2020 | 6.110 | 6.720 | 6.020 | 6.690 | 150,404 | +0.59(+9.67%) |
May 04, 2020 | 5.890 | 6.120 | 5.890 | 6.100 | 69,311 | +0.15(+2.52%) |