Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.200 | 7.450 | 7.120 | 7.420 | 493,000 | +0.16(+2.20%) |
Jul 30, 2020 | 6.860 | 7.270 | 6.800 | 7.260 | 298,783 | +0.35(+5.07%) |
Jul 29, 2020 | 6.590 | 6.920 | 6.490 | 6.910 | 414,242 | +0.28(+4.22%) |
Jul 28, 2020 | 6.880 | 7.120 | 6.610 | 6.630 | 268,265 | -0.24(-3.49%) |
Jul 27, 2020 | 6.780 | 6.900 | 6.670 | 6.870 | 201,819 | +0.08(+1.18%) |
Jul 24, 2020 | 6.910 | 7.030 | 6.760 | 6.790 | 203,500 | -0.19(-2.72%) |
Jul 23, 2020 | 7.020 | 7.190 | 6.920 | 6.980 | 263,734 | -0.05(-0.71%) |
Jul 22, 2020 | 7.290 | 7.290 | 6.950 | 7.030 | 314,994 | -0.29(-3.96%) |
Jul 21, 2020 | 7.680 | 7.680 | 7.150 | 7.320 | 424,250 | -0.27(-3.56%) |
Jul 20, 2020 | 7.450 | 7.890 | 7.370 | 7.590 | 489,939 | +0.08(+1.13%) |
Jul 17, 2020 | 7.590 | 7.740 | 7.380 | 7.505 | 416,900 | -0.09(-1.25%) |
Jul 16, 2020 | 7.300 | 7.660 | 7.120 | 7.600 | 549,768 | +0.25(+3.40%) |
Jul 15, 2020 | 7.210 | 7.500 | 7.180 | 7.350 | 719,111 | +0.24(+3.38%) |
Jul 14, 2020 | 6.880 | 7.110 | 6.670 | 7.110 | 362,081 | +0.23(+3.34%) |
Jul 13, 2020 | 6.880 | 7.185 | 6.810 | 6.880 | 500,028 | -0.07(-1.01%) |
Jul 10, 2020 | 6.690 | 7.110 | 6.630 | 6.950 | 434,200 | +0.22(+3.27%) |
Jul 09, 2020 | 6.500 | 6.830 | 6.320 | 6.730 | 552,354 | +0.20(+3.06%) |
Jul 08, 2020 | 6.900 | 6.900 | 6.470 | 6.530 | 502,319 | -0.37(-5.36%) |
Jul 07, 2020 | 7.000 | 7.130 | 6.850 | 6.900 | 391,700 | -0.12(-1.71%) |
Jul 06, 2020 | 7.380 | 7.380 | 6.890 | 7.020 | 468,244 | -0.18(-2.50%) |
Jul 02, 2020 | 7.200 | 7.330 | 7.000 | 7.200 | 693,300 | +0.07(+0.98%) |
Jul 01, 2020 | 6.950 | 7.700 | 6.670 | 7.130 | 1,663,195 | +0.56(+8.52%) |
Jun 30, 2020 | 6.190 | 6.890 | 6.160 | 6.570 | 829,466 | +0.34(+5.46%) |
Jun 29, 2020 | 6.270 | 6.330 | 5.950 | 6.230 | 551,149 | +0.30(+5.06%) |
Jun 26, 2020 | 6.040 | 6.245 | 5.890 | 5.930 | 594,600 | -0.16(-2.63%) |
Jun 25, 2020 | 5.890 | 6.110 | 5.730 | 6.090 | 359,664 | +0.16(+2.70%) |
Jun 24, 2020 | 5.560 | 6.060 | 5.560 | 5.930 | 454,780 | +0.24(+4.22%) |
Jun 23, 2020 | 5.670 | 5.810 | 5.480 | 5.690 | 289,751 | +0.07(+1.25%) |
Jun 22, 2020 | 5.620 | 5.670 | 5.400 | 5.620 | 281,502 | -0.01(-0.18%) |
Jun 19, 2020 | 5.420 | 5.910 | 5.394 | 5.630 | 579,100 | +0.15(+2.74%) |
Jun 18, 2020 | 5.670 | 5.790 | 5.450 | 5.480 | 272,988 | -0.27(-4.70%) |
Jun 17, 2020 | 5.960 | 6.010 | 5.740 | 5.750 | 276,133 | -0.23(-3.85%) |
Jun 16, 2020 | 6.110 | 6.440 | 5.940 | 5.980 | 389,983 | -0.01(-0.25%) |
Jun 15, 2020 | 5.570 | 5.995 | 5.570 | 5.995 | 251,978 | +0.25(+4.44%) |
Jun 12, 2020 | 5.580 | 5.770 | 5.460 | 5.740 | 281,800 | +0.32(+5.90%) |
Jun 11, 2020 | 5.730 | 5.740 | 5.400 | 5.420 | 329,059 | -0.45(-7.67%) |
Jun 10, 2020 | 6.300 | 6.400 | 5.800 | 5.870 | 336,347 | -0.39(-6.23%) |
Jun 09, 2020 | 6.240 | 6.430 | 6.170 | 6.260 | 282,050 | -0.12(-1.88%) |
Jun 08, 2020 | 6.510 | 6.550 | 6.225 | 6.380 | 284,022 | -0.07(-1.09%) |
Jun 05, 2020 | 6.930 | 7.050 | 6.395 | 6.450 | 352,900 | -0.33(-4.87%) |
Jun 04, 2020 | 6.450 | 6.800 | 6.360 | 6.780 | 541,589 | +0.33(+5.12%) |
Jun 03, 2020 | 6.450 | 6.680 | 6.320 | 6.450 | 427,271 | +0.15(+2.38%) |
Jun 02, 2020 | 6.080 | 6.360 | 5.995 | 6.300 | 460,599 | +0.26(+4.30%) |
Jun 01, 2020 | 5.890 | 6.220 | 5.793 | 6.040 | 568,182 | +0.20(+3.42%) |
May 29, 2020 | 5.650 | 5.905 | 5.470 | 5.840 | 394,400 | +0.19(+3.36%) |
May 28, 2020 | 5.540 | 5.790 | 5.390 | 5.650 | 446,425 | +0.19(+3.48%) |
May 27, 2020 | 5.360 | 5.490 | 5.075 | 5.460 | 262,283 | +0.19(+3.61%) |
May 26, 2020 | 5.710 | 5.710 | 5.240 | 5.270 | 447,868 | -0.02(-0.38%) |
May 22, 2020 | 5.430 | 5.430 | 5.130 | 5.290 | 275,800 | -0.17(-3.11%) |
May 21, 2020 | 5.530 | 5.640 | 5.420 | 5.460 | 127,265 | -0.07(-1.27%) |
May 20, 2020 | 5.430 | 5.740 | 5.300 | 5.530 | 210,646 | +0.17(+3.17%) |
May 19, 2020 | 5.610 | 5.770 | 5.330 | 5.360 | 237,570 | -0.31(-5.47%) |
May 18, 2020 | 5.810 | 5.850 | 5.620 | 5.670 | 244,716 | +0.12(+2.16%) |
May 15, 2020 | 5.470 | 5.660 | 5.425 | 5.550 | 197,500 | +0.05(+0.91%) |
May 14, 2020 | 5.620 | 5.648 | 5.320 | 5.500 | 212,569 | -0.25(-4.35%) |
May 13, 2020 | 5.730 | 5.870 | 5.520 | 5.750 | 277,271 | -0.07(-1.20%) |
May 12, 2020 | 6.160 | 6.200 | 5.790 | 5.820 | 234,409 | -0.30(-4.90%) |
May 11, 2020 | 6.310 | 6.440 | 6.110 | 6.120 | 313,920 | -0.24(-3.77%) |
May 08, 2020 | 6.220 | 6.510 | 6.220 | 6.360 | 500,400 | +0.14(+2.25%) |
May 07, 2020 | 6.150 | 6.420 | 6.150 | 6.220 | 335,403 | -0.08(-1.27%) |
May 06, 2020 | 6.250 | 6.570 | 6.160 | 6.300 | 678,130 | +0.21(+3.45%) |
May 05, 2020 | 6.430 | 6.540 | 6.010 | 6.090 | 520,731 | -0.33(-5.14%) |
May 04, 2020 | 6.080 | 6.450 | 5.950 | 6.420 | 389,458 | +0.27(+4.39%) |