Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.335 | 6.335 | 6.095 | 6.261 | 4,528,377 | -0.06(-1.02%) |
Jul 30, 2020 | 6.326 | 6.372 | 6.224 | 6.326 | 2,066,815 | -0.11(-1.72%) |
Jul 29, 2020 | 6.270 | 6.455 | 6.159 | 6.437 | 5,699,601 | +0.17(+2.65%) |
Jul 28, 2020 | 6.390 | 6.464 | 6.178 | 6.270 | 6,628,436 | -0.10(-1.60%) |
Jul 27, 2020 | 6.418 | 6.483 | 6.316 | 6.372 | 6,944,700 | -0.08(-1.29%) |
Jul 24, 2020 | 6.381 | 6.603 | 6.363 | 6.455 | 5,238,791 | +0.07(+1.16%) |
Jul 23, 2020 | 6.261 | 6.585 | 6.067 | 6.381 | 11,912,680 | -0.19(-2.95%) |
Jul 22, 2020 | 6.548 | 6.686 | 6.529 | 6.575 | 4,608,673 | +0.07(+1.14%) |
Jul 21, 2020 | 6.353 | 6.594 | 6.353 | 6.501 | 3,704,847 | +0.18(+2.93%) |
Jul 20, 2020 | 6.289 | 6.418 | 6.270 | 6.316 | 7,630,482 | -0.04(-0.58%) |
Jul 17, 2020 | 6.529 | 6.575 | 6.307 | 6.353 | 3,197,296 | -0.13(-2.00%) |
Jul 16, 2020 | 6.344 | 6.557 | 6.307 | 6.483 | 3,386,031 | +0.11(+1.74%) |
Jul 15, 2020 | 6.242 | 6.427 | 6.242 | 6.372 | 5,805,675 | +0.06(+0.88%) |
Jul 14, 2020 | 6.363 | 6.464 | 6.261 | 6.316 | 3,811,042 | -0.06(-0.87%) |
Jul 13, 2020 | 6.427 | 6.548 | 6.261 | 6.372 | 5,266,511 | +0.05(+0.73%) |
Jul 10, 2020 | 6.076 | 6.349 | 5.993 | 6.326 | 5,804,635 | +0.23(+3.79%) |
Jul 09, 2020 | 6.326 | 6.349 | 6.039 | 6.095 | 7,497,426 | -0.26(-4.08%) |
Jul 08, 2020 | 6.372 | 6.534 | 6.270 | 6.353 | 4,242,316 | -0.06(-1.01%) |
Jul 07, 2020 | 6.520 | 6.571 | 6.381 | 6.418 | 4,589,232 | -0.17(-2.53%) |
Jul 06, 2020 | 6.575 | 6.631 | 6.474 | 6.585 | 3,914,975 | +0.12(+1.86%) |
Jul 02, 2020 | 6.520 | 6.603 | 6.409 | 6.464 | 3,739,136 | +0.06(+0.87%) |
Jul 01, 2020 | 6.483 | 6.548 | 6.326 | 6.409 | 4,818,866 | -0.09(-1.42%) |
Jun 30, 2020 | 6.390 | 6.557 | 6.344 | 6.501 | 5,554,460 | +0.07(+1.15%) |
Jun 29, 2020 | 6.344 | 6.483 | 6.178 | 6.427 | 5,389,448 | +0.26(+4.20%) |
Jun 26, 2020 | 6.381 | 6.612 | 6.108 | 6.168 | 12,774,264 | -0.31(-4.85%) |
Jun 25, 2020 | 6.474 | 6.677 | 6.344 | 6.483 | 6,432,782 | -0.02(-0.28%) |
Jun 24, 2020 | 6.770 | 6.857 | 6.501 | 6.501 | 7,833,626 | -0.33(-4.87%) |
Jun 23, 2020 | 7.066 | 7.103 | 6.770 | 6.834 | 6,837,252 | -0.14(-1.99%) |
Jun 22, 2020 | 7.029 | 7.075 | 6.918 | 6.973 | 5,279,990 | -0.11(-1.57%) |
Jun 19, 2020 | 7.204 | 7.204 | 6.825 | 7.084 | 18,083,448 | -0.03(-0.39%) |
Jun 18, 2020 | 7.167 | 7.297 | 7.084 | 7.112 | 5,764,260 | -0.16(-2.16%) |
Jun 17, 2020 | 7.454 | 7.472 | 7.251 | 7.269 | 4,391,249 | -0.17(-2.24%) |
Jun 16, 2020 | 7.713 | 7.713 | 7.204 | 7.435 | 5,814,237 | +0.04(+0.50%) |
Jun 15, 2020 | 7.038 | 7.417 | 6.926 | 7.399 | 5,357,524 | +0.09(+1.27%) |
Jun 12, 2020 | 7.426 | 7.426 | 7.042 | 7.306 | 6,482,286 | +0.17(+2.33%) |
Jun 11, 2020 | 7.241 | 7.426 | 7.047 | 7.140 | 6,645,074 | -0.34(-4.57%) |
Jun 10, 2020 | 7.778 | 7.805 | 7.417 | 7.482 | 5,770,751 | -0.39(-4.94%) |
Jun 09, 2020 | 7.916 | 8.009 | 7.750 | 7.870 | 8,924,187 | -0.17(-2.07%) |
Jun 08, 2020 | 7.990 | 8.074 | 7.870 | 8.037 | 10,268,704 | +0.21(+2.72%) |
Jun 05, 2020 | 7.953 | 8.115 | 7.768 | 7.824 | 4,841,197 | +0.31(+4.19%) |
Jun 04, 2020 | 7.223 | 7.528 | 7.183 | 7.509 | 6,303,733 | +0.29(+3.97%) |
Jun 03, 2020 | 7.103 | 7.315 | 7.103 | 7.223 | 4,302,949 | +0.20(+2.89%) |
Jun 02, 2020 | 7.158 | 7.214 | 7.011 | 7.020 | 2,643,834 | -0.06(-0.78%) |
Jun 01, 2020 | 7.002 | 7.181 | 6.937 | 7.075 | 2,768,955 | +0.09(+1.32%) |
May 29, 2020 | 6.965 | 7.085 | 6.873 | 6.983 | 4,888,992 | -0.09(-1.30%) |
May 28, 2020 | 7.195 | 7.241 | 6.919 | 7.075 | 5,511,569 | -0.06(-0.78%) |
May 27, 2020 | 7.241 | 7.296 | 7.002 | 7.131 | 5,617,920 | +0.11(+1.51%) |
May 26, 2020 | 7.029 | 7.121 | 6.956 | 7.025 | 7,888,219 | +0.29(+4.31%) |
May 22, 2020 | 6.854 | 6.933 | 6.684 | 6.735 | 2,553,855 | -0.07(-1.08%) |
May 21, 2020 | 6.661 | 6.836 | 6.642 | 6.808 | 3,261,012 | +0.12(+1.79%) |
May 20, 2020 | 6.863 | 6.946 | 6.592 | 6.688 | 6,706,534 | -0.04(-0.55%) |
May 19, 2020 | 6.946 | 6.956 | 6.707 | 6.725 | 4,087,098 | -0.28(-3.95%) |
May 18, 2020 | 7.075 | 7.214 | 6.863 | 7.002 | 4,009,518 | +0.16(+2.29%) |
May 15, 2020 | 6.642 | 6.983 | 6.606 | 6.845 | 4,426,589 | +0.04(+0.54%) |
May 14, 2020 | 6.569 | 6.910 | 6.523 | 6.808 | 4,742,263 | +0.09(+1.37%) |
May 13, 2020 | 6.965 | 7.223 | 6.711 | 6.716 | 6,373,679 | -0.36(-5.08%) |
May 12, 2020 | 7.407 | 7.545 | 7.066 | 7.075 | 3,623,799 | -0.27(-3.70%) |
May 11, 2020 | 7.425 | 7.444 | 7.269 | 7.347 | 4,435,025 | -0.14(-1.91%) |
May 08, 2020 | 7.416 | 7.554 | 7.412 | 7.490 | 2,448,349 | +0.26(+3.57%) |
May 07, 2020 | 7.361 | 7.490 | 7.204 | 7.232 | 3,516,233 | -0.02(-0.25%) |
May 06, 2020 | 7.444 | 7.545 | 7.204 | 7.250 | 4,569,226 | -0.18(-2.36%) |
May 05, 2020 | 7.564 | 7.683 | 7.379 | 7.425 | 2,753,822 | -0.03(-0.37%) |
May 04, 2020 | 7.324 | 7.508 | 7.131 | 7.453 | 2,840,477 | +0.00(+0.00%) |