Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.200 | 6.260 | 6.010 | 6.080 | 1,684,300 | -0.23(-3.65%) |
Jul 30, 2020 | 6.490 | 6.510 | 6.230 | 6.310 | 1,219,298 | -0.29(-4.39%) |
Jul 29, 2020 | 6.390 | 6.620 | 6.305 | 6.600 | 822,070 | +0.24(+3.77%) |
Jul 28, 2020 | 6.470 | 6.610 | 6.350 | 6.360 | 1,013,727 | -0.17(-2.60%) |
Jul 27, 2020 | 6.310 | 6.580 | 6.180 | 6.530 | 1,098,174 | +0.20(+3.16%) |
Jul 24, 2020 | 6.720 | 6.720 | 6.300 | 6.330 | 1,077,200 | -0.45(-6.64%) |
Jul 23, 2020 | 6.600 | 6.860 | 6.560 | 6.780 | 1,294,758 | +0.14(+2.11%) |
Jul 22, 2020 | 6.620 | 7.130 | 6.580 | 6.640 | 1,514,050 | +0.03(+0.45%) |
Jul 21, 2020 | 6.210 | 6.796 | 6.135 | 6.610 | 2,154,893 | +0.51(+8.36%) |
Jul 20, 2020 | 6.290 | 6.290 | 6.030 | 6.100 | 1,081,492 | -0.27(-4.24%) |
Jul 17, 2020 | 6.170 | 6.480 | 5.960 | 6.370 | 1,895,000 | -0.28(-4.21%) |
Jul 16, 2020 | 6.460 | 6.820 | 6.360 | 6.650 | 1,506,126 | +0.03(+0.45%) |
Jul 15, 2020 | 6.360 | 6.730 | 6.330 | 6.620 | 1,755,110 | +0.52(+8.52%) |
Jul 14, 2020 | 5.940 | 6.120 | 5.840 | 6.100 | 1,139,272 | +0.11(+1.84%) |
Jul 13, 2020 | 5.810 | 6.200 | 5.740 | 5.990 | 2,042,584 | +0.26(+4.54%) |
Jul 10, 2020 | 5.300 | 5.730 | 5.242 | 5.730 | 1,236,600 | +0.45(+8.52%) |
Jul 09, 2020 | 5.580 | 5.600 | 5.210 | 5.280 | 1,090,212 | -0.38(-6.71%) |
Jul 08, 2020 | 5.500 | 5.750 | 5.380 | 5.660 | 1,007,011 | +0.25(+4.62%) |
Jul 07, 2020 | 5.680 | 5.740 | 5.390 | 5.410 | 833,977 | -0.36(-6.24%) |
Jul 06, 2020 | 5.950 | 6.080 | 5.590 | 5.770 | 768,527 | +0.03(+0.52%) |
Jul 02, 2020 | 5.930 | 6.340 | 5.700 | 5.740 | 910,800 | -0.05(-0.86%) |
Jul 01, 2020 | 6.010 | 6.260 | 5.780 | 5.790 | 1,222,398 | -0.30(-4.93%) |
Jun 30, 2020 | 5.980 | 6.185 | 5.840 | 6.090 | 1,009,270 | +0.04(+0.66%) |
Jun 29, 2020 | 5.610 | 6.140 | 5.560 | 6.050 | 1,330,490 | +0.61(+11.21%) |
Jun 26, 2020 | 5.550 | 5.560 | 5.265 | 5.440 | 3,410,600 | -0.21(-3.72%) |
Jun 25, 2020 | 5.550 | 5.660 | 5.250 | 5.650 | 1,486,430 | +0.21(+3.86%) |
Jun 24, 2020 | 6.110 | 6.140 | 5.420 | 5.440 | 2,323,777 | -0.85(-13.51%) |
Jun 23, 2020 | 6.160 | 6.350 | 6.075 | 6.290 | 779,378 | +0.19(+3.11%) |
Jun 22, 2020 | 5.990 | 6.165 | 5.800 | 6.100 | 913,883 | +0.05(+0.83%) |
Jun 19, 2020 | 6.340 | 6.400 | 6.020 | 6.050 | 1,510,300 | -0.22(-3.51%) |
Jun 18, 2020 | 6.290 | 6.470 | 6.115 | 6.270 | 840,668 | -0.01(-0.16%) |
Jun 17, 2020 | 6.520 | 6.555 | 6.215 | 6.280 | 1,133,365 | -0.28(-4.27%) |
Jun 16, 2020 | 6.970 | 7.080 | 6.490 | 6.560 | 1,262,886 | +0.03(+0.46%) |
Jun 15, 2020 | 6.070 | 6.590 | 5.860 | 6.530 | 1,239,435 | +0.23(+3.65%) |
Jun 12, 2020 | 6.560 | 6.780 | 6.150 | 6.300 | 1,698,800 | +0.05(+0.80%) |
Jun 11, 2020 | 6.370 | 6.680 | 6.130 | 6.250 | 2,062,576 | -0.67(-9.68%) |
Jun 10, 2020 | 7.350 | 7.370 | 6.700 | 6.920 | 1,488,107 | -0.46(-6.23%) |
Jun 09, 2020 | 7.760 | 8.070 | 7.320 | 7.380 | 2,017,979 | -0.60(-7.52%) |
Jun 08, 2020 | 8.990 | 9.300 | 7.850 | 7.980 | 3,329,207 | -0.38(-4.55%) |
Jun 05, 2020 | 7.640 | 8.820 | 7.630 | 8.360 | 3,497,300 | +1.27(+17.91%) |
Jun 04, 2020 | 6.950 | 7.100 | 6.790 | 7.090 | 1,709,645 | +0.10(+1.43%) |
Jun 03, 2020 | 6.670 | 7.080 | 6.600 | 6.990 | 1,591,347 | +0.61(+9.56%) |
Jun 02, 2020 | 6.670 | 7.040 | 6.305 | 6.380 | 1,488,682 | -0.18(-2.74%) |
Jun 01, 2020 | 6.120 | 6.730 | 6.050 | 6.560 | 2,386,785 | +0.48(+7.89%) |
May 29, 2020 | 5.980 | 6.235 | 5.830 | 6.080 | 1,536,600 | -0.03(-0.49%) |
May 28, 2020 | 6.500 | 6.510 | 6.090 | 6.110 | 1,226,257 | -0.27(-4.23%) |
May 27, 2020 | 6.730 | 6.850 | 6.250 | 6.380 | 2,333,047 | -0.03(-0.47%) |
May 26, 2020 | 6.000 | 6.490 | 5.955 | 6.410 | 2,381,417 | +0.86(+15.50%) |
May 22, 2020 | 5.520 | 5.590 | 5.270 | 5.550 | 1,243,900 | +0.09(+1.65%) |
May 21, 2020 | 5.480 | 5.700 | 5.400 | 5.460 | 1,419,953 | -0.02(-0.36%) |
May 20, 2020 | 5.590 | 5.895 | 5.430 | 5.480 | 2,527,916 | +0.08(+1.48%) |
May 19, 2020 | 5.250 | 5.810 | 5.000 | 5.400 | 3,128,669 | +0.18(+3.45%) |
May 18, 2020 | 5.000 | 5.370 | 4.930 | 5.220 | 2,329,992 | +0.52(+11.06%) |
May 15, 2020 | 4.550 | 4.780 | 4.470 | 4.700 | 2,618,200 | +0.25(+5.62%) |
May 14, 2020 | 4.360 | 4.598 | 4.150 | 4.450 | 2,046,321 | -0.12(-2.63%) |
May 13, 2020 | 4.780 | 4.840 | 4.380 | 4.570 | 1,833,740 | -0.22(-4.59%) |
May 12, 2020 | 5.200 | 5.270 | 4.790 | 4.790 | 1,770,091 | -0.37(-7.17%) |
May 11, 2020 | 5.140 | 5.350 | 4.880 | 5.160 | 1,642,098 | -0.19(-3.55%) |
May 08, 2020 | 5.260 | 5.620 | 5.230 | 5.350 | 1,900,700 | +0.35(+7.00%) |
May 07, 2020 | 4.510 | 5.210 | 4.510 | 5.000 | 1,635,703 | +0.54(+12.11%) |
May 06, 2020 | 5.000 | 5.100 | 4.402 | 4.460 | 2,317,522 | -0.52(-10.44%) |
May 05, 2020 | 5.240 | 6.100 | 4.930 | 4.980 | 3,841,890 | +0.22(+4.62%) |
May 04, 2020 | 4.570 | 4.830 | 4.390 | 4.760 | 2,174,911 | +0.07(+1.49%) |