Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.701 | 5.730 | 5.497 | 5.715 | 683,213 | -0.02(-0.42%) |
Jul 30, 2020 | 5.739 | 5.817 | 5.642 | 5.739 | 443,248 | -0.24(-3.98%) |
Jul 29, 2020 | 5.594 | 5.982 | 5.205 | 5.977 | 1,046,501 | -0.01(-0.24%) |
Jul 28, 2020 | 5.905 | 6.070 | 5.905 | 5.992 | 423,579 | +0.08(+1.31%) |
Jul 27, 2020 | 6.079 | 6.079 | 5.875 | 5.914 | 722,474 | -0.21(-3.49%) |
Jul 24, 2020 | 6.109 | 6.264 | 6.079 | 6.128 | 339,598 | +0.00(+0.08%) |
Jul 23, 2020 | 5.905 | 6.167 | 5.905 | 6.123 | 627,239 | +0.19(+3.19%) |
Jul 22, 2020 | 5.943 | 6.002 | 5.817 | 5.934 | 769,193 | -0.08(-1.29%) |
Jul 21, 2020 | 5.584 | 6.031 | 5.584 | 6.011 | 586,718 | +0.51(+9.36%) |
Jul 20, 2020 | 5.604 | 5.691 | 5.477 | 5.497 | 562,620 | -0.16(-2.75%) |
Jul 17, 2020 | 5.963 | 6.021 | 5.594 | 5.652 | 605,779 | -0.37(-6.13%) |
Jul 16, 2020 | 5.982 | 6.167 | 5.905 | 6.021 | 374,836 | -0.01(-0.16%) |
Jul 15, 2020 | 5.924 | 6.138 | 5.924 | 6.031 | 590,687 | +0.29(+5.08%) |
Jul 14, 2020 | 5.866 | 5.905 | 5.642 | 5.739 | 424,434 | -0.15(-2.56%) |
Jul 13, 2020 | 5.856 | 6.011 | 5.671 | 5.890 | 416,565 | +0.11(+1.93%) |
Jul 10, 2020 | 5.526 | 5.798 | 5.526 | 5.778 | 325,594 | +0.26(+4.75%) |
Jul 09, 2020 | 5.749 | 5.778 | 5.438 | 5.516 | 485,186 | -0.29(-5.02%) |
Jul 08, 2020 | 5.914 | 5.977 | 5.642 | 5.807 | 627,206 | -0.15(-2.53%) |
Jul 07, 2020 | 6.060 | 6.109 | 5.885 | 5.958 | 614,216 | -0.28(-4.44%) |
Jul 06, 2020 | 6.332 | 6.400 | 6.094 | 6.235 | 360,561 | +0.07(+1.10%) |
Jul 02, 2020 | 6.419 | 6.555 | 6.128 | 6.167 | 486,744 | -0.04(-0.70%) |
Jul 01, 2020 | 6.681 | 6.720 | 6.167 | 6.210 | 553,747 | -0.47(-7.05%) |
Jun 30, 2020 | 6.448 | 6.730 | 6.448 | 6.681 | 587,746 | +0.20(+3.07%) |
Jun 29, 2020 | 6.128 | 6.560 | 6.128 | 6.482 | 704,768 | +0.46(+7.66%) |
Jun 26, 2020 | 6.274 | 6.274 | 5.982 | 6.021 | 1,162,234 | -0.37(-5.77%) |
Jun 25, 2020 | 6.079 | 6.400 | 5.992 | 6.390 | 446,962 | +0.29(+4.69%) |
Jun 24, 2020 | 6.303 | 6.303 | 6.089 | 6.104 | 442,447 | -0.27(-4.19%) |
Jun 23, 2020 | 6.507 | 6.594 | 6.303 | 6.371 | 442,559 | -0.02(-0.38%) |
Jun 22, 2020 | 6.322 | 6.439 | 6.196 | 6.395 | 378,516 | -0.00(-0.08%) |
Jun 19, 2020 | 6.448 | 6.468 | 6.264 | 6.400 | 1,449,318 | -0.03(-0.45%) |
Jun 18, 2020 | 6.283 | 6.516 | 6.283 | 6.429 | 387,945 | +0.05(+0.76%) |
Jun 17, 2020 | 6.798 | 6.900 | 6.332 | 6.380 | 406,689 | -0.37(-5.47%) |
Jun 16, 2020 | 6.808 | 6.905 | 6.584 | 6.749 | 515,545 | +0.21(+3.27%) |
Jun 15, 2020 | 6.264 | 6.633 | 6.176 | 6.536 | 419,053 | -0.01(-0.22%) |
Jun 12, 2020 | 6.769 | 6.769 | 6.293 | 6.550 | 474,284 | +0.12(+1.81%) |
Jun 11, 2020 | 6.701 | 6.764 | 6.332 | 6.434 | 537,511 | -0.72(-10.11%) |
Jun 10, 2020 | 7.575 | 7.585 | 7.138 | 7.157 | 415,517 | -0.43(-5.69%) |
Jun 09, 2020 | 7.575 | 7.740 | 7.274 | 7.590 | 635,288 | -0.17(-2.19%) |
Jun 08, 2020 | 7.895 | 8.051 | 7.735 | 7.759 | 684,118 | -0.04(-0.50%) |
Jun 05, 2020 | 7.730 | 8.158 | 7.672 | 7.798 | 913,353 | +0.44(+5.94%) |
Jun 04, 2020 | 7.119 | 7.439 | 6.934 | 7.361 | 641,746 | +0.25(+3.55%) |
Jun 03, 2020 | 6.672 | 7.303 | 6.652 | 7.109 | 724,934 | +0.63(+9.75%) |
Jun 02, 2020 | 6.575 | 6.769 | 6.429 | 6.478 | 372,609 | -0.04(-0.60%) |
Jun 01, 2020 | 6.730 | 6.827 | 6.516 | 6.516 | 492,439 | -0.16(-2.33%) |
May 29, 2020 | 7.041 | 7.410 | 6.599 | 6.672 | 624,828 | -0.52(-7.29%) |
May 28, 2020 | 7.439 | 7.691 | 7.109 | 7.196 | 421,742 | -0.32(-4.26%) |
May 27, 2020 | 7.274 | 7.575 | 7.080 | 7.517 | 495,064 | +0.51(+7.35%) |
May 26, 2020 | 6.808 | 7.089 | 6.749 | 7.002 | 536,649 | +0.53(+8.26%) |
May 22, 2020 | 6.458 | 6.536 | 6.312 | 6.468 | 264,635 | +0.06(+0.99%) |
May 21, 2020 | 6.575 | 6.599 | 6.380 | 6.405 | 260,975 | -0.17(-2.58%) |
May 20, 2020 | 6.264 | 6.643 | 6.264 | 6.575 | 414,815 | +0.36(+5.78%) |
May 19, 2020 | 6.497 | 6.546 | 6.206 | 6.215 | 505,592 | -0.37(-5.60%) |
May 18, 2020 | 6.225 | 6.643 | 6.176 | 6.584 | 427,965 | +0.61(+10.15%) |
May 15, 2020 | 5.992 | 6.070 | 5.875 | 5.977 | 384,906 | -0.02(-0.40%) |
May 14, 2020 | 5.885 | 6.070 | 5.652 | 6.002 | 465,700 | -0.11(-1.75%) |
May 13, 2020 | 6.138 | 6.138 | 5.866 | 6.109 | 558,687 | +0.00(+0.00%) |
May 12, 2020 | 6.468 | 6.681 | 6.089 | 6.109 | 799,486 | -0.35(-5.41%) |
May 11, 2020 | 6.837 | 6.973 | 6.448 | 6.458 | 566,706 | -0.52(-7.51%) |
May 08, 2020 | 6.701 | 7.041 | 6.633 | 6.983 | 406,735 | +0.47(+7.15%) |
May 07, 2020 | 6.604 | 6.863 | 6.478 | 6.516 | 468,955 | +0.10(+1.59%) |
May 06, 2020 | 6.724 | 6.820 | 6.362 | 6.414 | 482,422 | -0.10(-1.54%) |
May 05, 2020 | 6.887 | 7.154 | 6.495 | 6.515 | 466,870 | -0.41(-5.92%) |
May 04, 2020 | 6.591 | 6.934 | 6.381 | 6.925 | 377,930 | +0.23(+3.42%) |