Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.100 | 6.140 | 5.770 | 5.790 | 5,330,100 | -0.35(-5.70%) |
Jul 30, 2020 | 6.040 | 6.290 | 6.020 | 6.140 | 3,034,250 | +0.05(+0.82%) |
Jul 29, 2020 | 6.180 | 6.220 | 5.930 | 6.090 | 3,112,141 | -0.06(-0.98%) |
Jul 28, 2020 | 6.190 | 6.360 | 6.130 | 6.150 | 2,084,286 | -0.05(-0.81%) |
Jul 27, 2020 | 6.190 | 6.370 | 6.100 | 6.200 | 3,857,023 | +0.05(+0.81%) |
Jul 24, 2020 | 6.500 | 6.570 | 6.130 | 6.150 | 4,448,400 | -0.40(-6.11%) |
Jul 23, 2020 | 6.180 | 6.800 | 6.150 | 6.550 | 5,871,330 | +0.34(+5.48%) |
Jul 22, 2020 | 6.250 | 6.310 | 6.150 | 6.210 | 3,094,882 | -0.05(-0.80%) |
Jul 21, 2020 | 6.440 | 6.490 | 6.200 | 6.260 | 4,082,906 | -0.16(-2.49%) |
Jul 20, 2020 | 6.590 | 6.680 | 6.280 | 6.420 | 3,468,191 | -0.12(-1.83%) |
Jul 17, 2020 | 6.380 | 6.770 | 6.330 | 6.540 | 3,872,100 | +0.17(+2.67%) |
Jul 16, 2020 | 6.450 | 6.460 | 6.260 | 6.370 | 2,139,204 | -0.09(-1.39%) |
Jul 15, 2020 | 6.480 | 6.600 | 6.330 | 6.460 | 3,328,497 | +0.10(+1.57%) |
Jul 14, 2020 | 6.350 | 6.470 | 6.110 | 6.360 | 4,342,810 | -0.01(-0.16%) |
Jul 13, 2020 | 6.650 | 6.730 | 6.350 | 6.370 | 4,377,934 | -0.25(-3.78%) |
Jul 10, 2020 | 6.660 | 6.835 | 6.550 | 6.620 | 2,319,200 | -0.08(-1.19%) |
Jul 09, 2020 | 6.790 | 6.850 | 6.520 | 6.700 | 2,608,546 | -0.05(-0.74%) |
Jul 08, 2020 | 6.560 | 6.750 | 6.480 | 6.750 | 2,346,821 | +0.17(+2.58%) |
Jul 07, 2020 | 6.480 | 6.740 | 6.420 | 6.580 | 2,784,711 | +0.05(+0.77%) |
Jul 06, 2020 | 6.630 | 6.680 | 6.420 | 6.530 | 3,617,462 | -0.08(-1.21%) |
Jul 02, 2020 | 6.770 | 6.840 | 6.490 | 6.610 | 3,365,800 | -0.08(-1.20%) |
Jul 01, 2020 | 6.740 | 6.810 | 6.410 | 6.690 | 5,760,845 | -0.06(-0.89%) |
Jun 30, 2020 | 6.950 | 6.990 | 6.670 | 6.750 | 5,276,810 | -0.28(-3.98%) |
Jun 29, 2020 | 7.000 | 7.210 | 6.890 | 7.030 | 3,647,198 | +0.01(+0.14%) |
Jun 26, 2020 | 7.220 | 7.365 | 6.820 | 7.020 | 6,984,700 | -0.29(-3.97%) |
Jun 25, 2020 | 7.100 | 7.560 | 7.080 | 7.310 | 2,733,357 | +0.05(+0.69%) |
Jun 24, 2020 | 7.380 | 7.660 | 7.040 | 7.260 | 3,914,368 | -0.21(-2.81%) |
Jun 23, 2020 | 7.300 | 7.640 | 7.200 | 7.470 | 5,220,639 | +0.18(+2.47%) |
Jun 22, 2020 | 6.740 | 7.290 | 6.530 | 7.290 | 5,624,842 | +0.62(+9.30%) |
Jun 19, 2020 | 7.210 | 7.260 | 6.670 | 6.670 | 10,845,100 | -0.55(-7.62%) |
Jun 18, 2020 | 6.940 | 7.280 | 6.860 | 7.220 | 2,955,357 | +0.25(+3.59%) |
Jun 17, 2020 | 7.250 | 7.410 | 6.920 | 6.970 | 3,519,623 | -0.38(-5.17%) |
Jun 16, 2020 | 7.270 | 7.360 | 7.030 | 7.350 | 3,416,673 | +0.20(+2.80%) |
Jun 15, 2020 | 6.610 | 7.290 | 6.510 | 7.150 | 3,840,403 | +0.39(+5.77%) |
Jun 12, 2020 | 6.800 | 6.950 | 6.420 | 6.760 | 3,303,000 | +0.17(+2.58%) |
Jun 11, 2020 | 6.850 | 7.010 | 6.550 | 6.590 | 5,234,134 | -0.55(-7.70%) |
Jun 10, 2020 | 7.320 | 7.360 | 7.080 | 7.140 | 3,733,346 | -0.19(-2.59%) |
Jun 09, 2020 | 7.320 | 7.750 | 7.230 | 7.330 | 4,843,238 | -0.12(-1.61%) |
Jun 08, 2020 | 6.810 | 7.470 | 6.770 | 7.450 | 6,943,089 | +0.77(+11.53%) |
Jun 05, 2020 | 6.570 | 6.780 | 6.475 | 6.680 | 4,445,600 | +0.20(+3.09%) |
Jun 04, 2020 | 6.550 | 6.840 | 6.430 | 6.480 | 6,153,025 | -0.20(-2.99%) |
Jun 03, 2020 | 7.050 | 7.080 | 6.640 | 6.680 | 5,650,808 | -0.30(-4.30%) |
Jun 02, 2020 | 7.170 | 7.200 | 6.860 | 6.980 | 3,753,418 | -0.21(-2.92%) |
Jun 01, 2020 | 6.830 | 7.190 | 6.720 | 7.190 | 4,845,013 | +0.27(+3.90%) |
May 29, 2020 | 6.960 | 7.080 | 6.540 | 6.920 | 7,447,200 | -0.13(-1.84%) |
May 28, 2020 | 6.900 | 7.330 | 6.800 | 7.050 | 8,271,835 | +0.17(+2.47%) |
May 27, 2020 | 6.910 | 7.000 | 6.410 | 6.880 | 9,633,859 | +0.00(+0.00%) |
May 26, 2020 | 7.200 | 7.340 | 6.800 | 6.880 | 8,827,968 | -0.13(-1.85%) |
May 22, 2020 | 7.410 | 7.500 | 6.950 | 7.010 | 9,107,900 | -0.52(-6.91%) |
May 21, 2020 | 7.540 | 7.700 | 7.200 | 7.530 | 8,095,944 | +0.03(+0.40%) |
May 20, 2020 | 7.500 | 7.660 | 7.040 | 7.500 | 10,706,289 | -0.02(-0.27%) |
May 19, 2020 | 8.600 | 8.700 | 7.510 | 7.520 | 24,228,760 | -1.44(-16.07%) |
May 18, 2020 | 10.15 | 10.20 | 8.910 | 8.960 | 17,616,042 | -0.73(-7.53%) |
May 15, 2020 | 9.450 | 10.38 | 9.040 | 9.690 | 20,320,200 | +0.19(+2.00%) |
May 14, 2020 | 9.090 | 9.670 | 8.560 | 9.500 | 7,414,241 | +0.31(+3.37%) |
May 13, 2020 | 9.740 | 10.08 | 8.630 | 9.190 | 9,646,341 | -0.36(-3.77%) |
May 12, 2020 | 9.330 | 10.64 | 9.100 | 9.550 | 17,019,700 | +0.31(+3.35%) |
May 11, 2020 | 9.080 | 9.600 | 8.990 | 9.240 | 9,896,011 | +0.22(+2.44%) |
May 08, 2020 | 8.730 | 9.190 | 8.660 | 9.020 | 7,534,700 | +0.40(+4.64%) |
May 07, 2020 | 8.260 | 9.100 | 8.080 | 8.620 | 8,120,011 | +0.55(+6.82%) |
May 06, 2020 | 8.390 | 9.290 | 8.020 | 8.070 | 13,841,930 | +0.36(+4.67%) |
May 05, 2020 | 8.100 | 8.350 | 7.570 | 7.710 | 5,996,134 | -0.34(-4.22%) |
May 04, 2020 | 7.440 | 8.140 | 7.220 | 8.050 | 6,061,251 | +0.89(+12.43%) |