Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.929 | 5.977 | 5.800 | 5.970 | 144,962 | +0.04(+0.70%) |
Jul 30, 2020 | 5.901 | 6.005 | 5.811 | 5.929 | 74,469 | -0.06(-0.93%) |
Jul 29, 2020 | 5.908 | 5.998 | 5.859 | 5.984 | 83,269 | +0.10(+1.77%) |
Jul 28, 2020 | 5.901 | 6.026 | 5.859 | 5.880 | 179,122 | -0.06(-1.05%) |
Jul 27, 2020 | 6.005 | 6.060 | 5.894 | 5.942 | 99,536 | -0.07(-1.15%) |
Jul 24, 2020 | 6.143 | 6.199 | 5.949 | 6.012 | 176,871 | -0.15(-2.36%) |
Jul 23, 2020 | 6.289 | 6.400 | 6.136 | 6.157 | 100,868 | -0.15(-2.31%) |
Jul 22, 2020 | 6.261 | 6.400 | 6.192 | 6.303 | 143,585 | +0.06(+1.00%) |
Jul 21, 2020 | 6.019 | 6.240 | 6.012 | 6.240 | 173,036 | +0.24(+3.92%) |
Jul 20, 2020 | 6.164 | 6.164 | 5.956 | 6.005 | 124,874 | -0.01(-0.12%) |
Jul 17, 2020 | 6.039 | 6.095 | 5.977 | 6.012 | 139,476 | -0.03(-0.57%) |
Jul 16, 2020 | 5.998 | 6.171 | 5.956 | 6.046 | 117,606 | +0.02(+0.34%) |
Jul 15, 2020 | 5.762 | 6.123 | 5.742 | 6.026 | 245,489 | +0.37(+6.49%) |
Jul 14, 2020 | 5.541 | 5.776 | 5.513 | 5.658 | 151,384 | +0.12(+2.12%) |
Jul 13, 2020 | 5.562 | 5.638 | 5.513 | 5.541 | 254,555 | -0.10(-1.72%) |
Jul 10, 2020 | 5.548 | 5.686 | 5.499 | 5.638 | 223,508 | +0.06(+0.99%) |
Jul 09, 2020 | 5.991 | 5.991 | 5.555 | 5.582 | 210,491 | -0.43(-7.14%) |
Jul 08, 2020 | 5.845 | 6.026 | 5.749 | 6.012 | 177,590 | +0.13(+2.24%) |
Jul 07, 2020 | 6.074 | 6.074 | 5.845 | 5.880 | 147,239 | -0.30(-4.93%) |
Jul 06, 2020 | 6.136 | 6.247 | 6.012 | 6.185 | 223,401 | +0.17(+2.76%) |
Jul 02, 2020 | 6.337 | 6.344 | 5.991 | 6.019 | 183,080 | -0.18(-2.91%) |
Jul 01, 2020 | 6.372 | 6.469 | 6.199 | 6.199 | 136,634 | -0.17(-2.72%) |
Jun 30, 2020 | 6.310 | 6.393 | 6.206 | 6.372 | 205,678 | +0.02(+0.33%) |
Jun 29, 2020 | 6.143 | 6.469 | 6.084 | 6.351 | 273,274 | +0.26(+4.20%) |
Jun 26, 2020 | 6.358 | 6.441 | 6.074 | 6.095 | 776,503 | -0.33(-5.07%) |
Jun 25, 2020 | 6.226 | 6.434 | 6.178 | 6.420 | 149,851 | +0.18(+2.89%) |
Jun 24, 2020 | 6.275 | 6.285 | 5.998 | 6.240 | 193,881 | -0.15(-2.38%) |
Jun 23, 2020 | 6.289 | 6.510 | 6.171 | 6.393 | 212,096 | +0.19(+3.13%) |
Jun 22, 2020 | 6.109 | 6.344 | 6.107 | 6.199 | 262,727 | -0.04(-0.67%) |
Jun 19, 2020 | 6.303 | 6.444 | 6.095 | 6.240 | 587,647 | +0.02(+0.33%) |
Jun 18, 2020 | 6.310 | 6.455 | 6.199 | 6.219 | 306,981 | -0.20(-3.13%) |
Jun 17, 2020 | 6.684 | 6.690 | 6.413 | 6.420 | 247,805 | -0.24(-3.54%) |
Jun 16, 2020 | 6.628 | 6.822 | 6.441 | 6.656 | 196,137 | +0.21(+3.22%) |
Jun 15, 2020 | 6.157 | 6.573 | 6.129 | 6.448 | 205,283 | +0.03(+0.43%) |
Jun 12, 2020 | 6.400 | 6.538 | 6.109 | 6.420 | 325,299 | +0.33(+5.46%) |
Jun 11, 2020 | 6.296 | 6.531 | 5.901 | 6.088 | 217,817 | -0.55(-8.25%) |
Jun 10, 2020 | 6.746 | 6.967 | 6.358 | 6.635 | 159,887 | -0.11(-1.64%) |
Jun 09, 2020 | 7.251 | 7.339 | 6.642 | 6.746 | 306,632 | -0.67(-9.06%) |
Jun 08, 2020 | 7.016 | 7.722 | 7.016 | 7.418 | 307,541 | +0.59(+8.62%) |
Jun 05, 2020 | 6.677 | 7.335 | 6.677 | 6.829 | 379,299 | +0.27(+4.12%) |
Jun 04, 2020 | 6.386 | 6.670 | 6.337 | 6.559 | 273,703 | +0.21(+3.27%) |
Jun 03, 2020 | 6.136 | 6.427 | 6.136 | 6.351 | 213,064 | +0.33(+5.40%) |
Jun 02, 2020 | 6.026 | 6.157 | 6.005 | 6.026 | 472,537 | +0.08(+1.28%) |
Jun 01, 2020 | 5.658 | 6.026 | 5.575 | 5.949 | 225,165 | +0.27(+4.76%) |
May 29, 2020 | 5.686 | 5.776 | 5.506 | 5.679 | 148,861 | +0.00(+0.00%) |
May 28, 2020 | 5.887 | 5.915 | 5.627 | 5.679 | 184,784 | -0.15(-2.61%) |
May 27, 2020 | 5.866 | 5.880 | 5.665 | 5.832 | 167,527 | +0.18(+3.19%) |
May 26, 2020 | 5.769 | 5.880 | 5.624 | 5.652 | 185,800 | +0.02(+0.37%) |
May 22, 2020 | 5.693 | 5.693 | 5.416 | 5.631 | 140,919 | +0.01(+0.25%) |
May 21, 2020 | 5.555 | 5.728 | 5.499 | 5.617 | 250,877 | +0.01(+0.12%) |
May 20, 2020 | 5.444 | 5.631 | 5.395 | 5.610 | 246,693 | +0.27(+5.06%) |
May 19, 2020 | 5.326 | 5.513 | 5.153 | 5.340 | 193,695 | +0.01(+0.26%) |
May 18, 2020 | 5.257 | 5.388 | 5.225 | 5.326 | 401,410 | +0.26(+5.05%) |
May 15, 2020 | 5.091 | 5.160 | 4.973 | 5.070 | 172,107 | -0.01(-0.27%) |
May 14, 2020 | 4.883 | 5.125 | 4.620 | 5.084 | 370,613 | +0.15(+2.95%) |
May 13, 2020 | 5.209 | 5.249 | 4.668 | 4.938 | 232,182 | -0.33(-6.29%) |
May 12, 2020 | 5.276 | 5.473 | 5.236 | 5.270 | 257,381 | -0.01(-0.13%) |
May 11, 2020 | 5.540 | 5.567 | 5.243 | 5.276 | 443,799 | -0.30(-5.34%) |
May 08, 2020 | 5.716 | 5.912 | 5.574 | 5.574 | 265,942 | -0.14(-2.49%) |
May 07, 2020 | 5.493 | 5.777 | 5.405 | 5.716 | 219,803 | +0.29(+5.36%) |
May 06, 2020 | 5.378 | 5.506 | 5.124 | 5.425 | 429,584 | -0.32(-5.65%) |
May 05, 2020 | 5.919 | 5.993 | 5.682 | 5.750 | 217,994 | +0.01(+0.24%) |
May 04, 2020 | 5.716 | 5.784 | 5.520 | 5.736 | 210,624 | +0.07(+1.31%) |