Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.250 | 5.300 | 4.860 | 4.910 | 150,400 | -0.34(-6.48%) |
Jul 30, 2020 | 5.110 | 5.350 | 5.110 | 5.250 | 111,561 | +0.11(+2.14%) |
Jul 29, 2020 | 5.490 | 5.590 | 5.110 | 5.140 | 99,095 | -0.33(-6.03%) |
Jul 28, 2020 | 5.470 | 5.610 | 5.384 | 5.470 | 109,489 | -0.08(-1.44%) |
Jul 27, 2020 | 5.470 | 5.780 | 5.470 | 5.550 | 122,164 | +0.09(+1.65%) |
Jul 24, 2020 | 5.620 | 5.620 | 5.340 | 5.460 | 123,200 | -0.17(-3.02%) |
Jul 23, 2020 | 5.790 | 5.810 | 5.530 | 5.630 | 130,791 | -0.16(-2.76%) |
Jul 22, 2020 | 5.990 | 6.010 | 5.770 | 5.790 | 120,958 | -0.24(-3.98%) |
Jul 21, 2020 | 6.200 | 6.330 | 5.960 | 6.030 | 108,956 | -0.11(-1.79%) |
Jul 20, 2020 | 6.120 | 6.390 | 6.070 | 6.140 | 308,074 | +0.08(+1.32%) |
Jul 17, 2020 | 5.970 | 6.150 | 5.950 | 6.060 | 195,700 | +0.09(+1.51%) |
Jul 16, 2020 | 6.060 | 6.070 | 5.750 | 5.970 | 136,690 | -0.07(-1.16%) |
Jul 15, 2020 | 6.100 | 6.200 | 5.930 | 6.040 | 172,743 | +0.06(+1.00%) |
Jul 14, 2020 | 5.760 | 5.990 | 5.590 | 5.980 | 175,889 | +0.24(+4.18%) |
Jul 13, 2020 | 6.020 | 6.140 | 5.730 | 5.740 | 155,995 | -0.23(-3.85%) |
Jul 10, 2020 | 6.220 | 6.320 | 5.880 | 5.970 | 166,100 | -0.21(-3.40%) |
Jul 09, 2020 | 6.140 | 6.290 | 6.050 | 6.180 | 189,591 | +0.02(+0.32%) |
Jul 08, 2020 | 6.160 | 6.270 | 6.010 | 6.160 | 114,517 | +0.03(+0.49%) |
Jul 07, 2020 | 6.030 | 6.290 | 5.995 | 6.130 | 198,046 | +0.11(+1.83%) |
Jul 06, 2020 | 6.310 | 6.310 | 5.990 | 6.020 | 239,086 | -0.23(-3.68%) |
Jul 02, 2020 | 6.270 | 6.300 | 6.050 | 6.250 | 200,800 | +0.10(+1.63%) |
Jul 01, 2020 | 6.000 | 6.320 | 6.000 | 6.150 | 263,258 | +0.17(+2.84%) |
Jun 30, 2020 | 6.210 | 6.450 | 5.940 | 5.980 | 311,325 | -0.34(-5.38%) |
Jun 29, 2020 | 5.930 | 6.380 | 5.800 | 6.320 | 306,750 | +0.39(+6.58%) |
Jun 26, 2020 | 6.620 | 6.620 | 5.850 | 5.930 | 1,238,500 | -0.70(-10.56%) |
Jun 25, 2020 | 6.410 | 6.850 | 6.320 | 6.630 | 346,155 | +0.22(+3.43%) |
Jun 24, 2020 | 6.470 | 6.600 | 6.280 | 6.410 | 161,550 | -0.11(-1.69%) |
Jun 23, 2020 | 6.620 | 6.750 | 6.460 | 6.520 | 309,050 | -0.05(-0.76%) |
Jun 22, 2020 | 6.510 | 6.740 | 6.410 | 6.570 | 302,385 | +0.10(+1.55%) |
Jun 19, 2020 | 6.460 | 6.740 | 6.310 | 6.470 | 350,800 | +0.07(+1.09%) |
Jun 18, 2020 | 6.060 | 6.690 | 6.060 | 6.400 | 289,231 | +0.27(+4.40%) |
Jun 17, 2020 | 6.660 | 6.660 | 5.935 | 6.130 | 324,710 | -0.50(-7.54%) |
Jun 16, 2020 | 6.600 | 6.900 | 6.490 | 6.630 | 201,959 | +0.10(+1.53%) |
Jun 15, 2020 | 5.930 | 6.550 | 5.860 | 6.530 | 349,030 | +0.47(+7.76%) |
Jun 12, 2020 | 6.390 | 6.580 | 5.820 | 6.060 | 241,400 | -0.13(-2.10%) |
Jun 11, 2020 | 6.700 | 6.730 | 6.170 | 6.190 | 251,356 | -0.69(-10.03%) |
Jun 10, 2020 | 6.840 | 7.280 | 6.760 | 6.880 | 345,776 | +0.07(+1.03%) |
Jun 09, 2020 | 6.530 | 6.950 | 6.380 | 6.810 | 207,498 | +0.22(+3.34%) |
Jun 08, 2020 | 6.460 | 6.780 | 6.380 | 6.590 | 230,652 | +0.21(+3.29%) |
Jun 05, 2020 | 6.530 | 6.685 | 6.250 | 6.380 | 194,600 | +0.01(+0.16%) |
Jun 04, 2020 | 6.460 | 6.750 | 6.250 | 6.370 | 154,378 | -0.10(-1.55%) |
Jun 03, 2020 | 6.690 | 6.960 | 6.390 | 6.470 | 278,608 | -0.19(-2.85%) |
Jun 02, 2020 | 6.520 | 6.690 | 6.315 | 6.660 | 134,140 | +0.18(+2.78%) |
Jun 01, 2020 | 6.490 | 6.570 | 6.270 | 6.480 | 144,130 | +0.03(+0.47%) |
May 29, 2020 | 6.380 | 6.510 | 5.860 | 6.450 | 295,300 | +0.16(+2.54%) |
May 28, 2020 | 6.630 | 6.804 | 6.230 | 6.290 | 133,496 | -0.31(-4.70%) |
May 27, 2020 | 6.520 | 6.740 | 6.390 | 6.600 | 160,464 | +0.13(+2.01%) |
May 26, 2020 | 6.500 | 6.820 | 6.330 | 6.470 | 255,868 | +0.10(+1.57%) |
May 22, 2020 | 6.230 | 6.380 | 6.110 | 6.370 | 71,200 | +0.15(+2.41%) |
May 21, 2020 | 6.190 | 6.445 | 6.010 | 6.220 | 130,584 | +0.09(+1.47%) |
May 20, 2020 | 5.800 | 6.150 | 5.800 | 6.130 | 202,677 | +0.40(+6.98%) |
May 19, 2020 | 5.810 | 5.980 | 5.700 | 5.730 | 135,827 | -0.15(-2.55%) |
May 18, 2020 | 5.870 | 6.040 | 5.780 | 5.880 | 275,557 | +0.28(+5.00%) |
May 15, 2020 | 6.020 | 6.020 | 5.540 | 5.600 | 284,900 | -0.40(-6.67%) |
May 14, 2020 | 6.430 | 6.450 | 5.910 | 6.000 | 214,620 | -0.56(-8.54%) |
May 13, 2020 | 6.650 | 6.830 | 6.040 | 6.560 | 270,526 | -0.02(-0.30%) |
May 12, 2020 | 6.480 | 7.200 | 6.230 | 6.580 | 331,206 | +0.17(+2.65%) |
May 11, 2020 | 5.900 | 6.560 | 5.880 | 6.410 | 354,869 | +0.19(+3.05%) |
May 08, 2020 | 5.920 | 6.560 | 5.840 | 6.220 | 331,400 | +0.38(+6.51%) |
May 07, 2020 | 6.070 | 6.210 | 5.800 | 5.840 | 189,353 | -0.15(-2.50%) |
May 06, 2020 | 5.700 | 6.240 | 5.680 | 5.990 | 329,514 | +0.35(+6.21%) |
May 05, 2020 | 5.740 | 5.790 | 5.420 | 5.640 | 256,934 | +0.03(+0.53%) |
May 04, 2020 | 5.480 | 5.820 | 5.294 | 5.610 | 185,867 | +0.08(+1.45%) |