Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.020 | 7.074 | 6.836 | 7.074 | 712,453 | -0.01(-0.11%) |
Jul 30, 2020 | 7.012 | 7.081 | 6.936 | 7.081 | 459,536 | -0.05(-0.75%) |
Jul 29, 2020 | 7.158 | 7.211 | 7.074 | 7.135 | 641,245 | +0.02(+0.21%) |
Jul 28, 2020 | 7.021 | 7.173 | 7.021 | 7.120 | 464,981 | +0.02(+0.21%) |
Jul 27, 2020 | 6.975 | 7.143 | 6.929 | 7.105 | 498,814 | +0.11(+1.64%) |
Jul 24, 2020 | 7.265 | 7.417 | 6.967 | 6.990 | 740,925 | -0.31(-4.28%) |
Jul 23, 2020 | 7.257 | 7.440 | 7.249 | 7.303 | 485,293 | +0.05(+0.63%) |
Jul 22, 2020 | 7.013 | 7.345 | 7.013 | 7.257 | 643,313 | +0.21(+3.03%) |
Jul 21, 2020 | 7.059 | 7.112 | 6.952 | 7.044 | 540,251 | +0.01(+0.11%) |
Jul 20, 2020 | 7.066 | 7.127 | 6.922 | 7.036 | 445,282 | -0.11(-1.60%) |
Jul 17, 2020 | 7.059 | 7.219 | 7.051 | 7.150 | 519,487 | +0.07(+0.97%) |
Jul 16, 2020 | 6.975 | 7.158 | 6.929 | 7.082 | 782,160 | +0.05(+0.65%) |
Jul 15, 2020 | 7.066 | 7.097 | 6.929 | 7.036 | 1,065,850 | +0.11(+1.65%) |
Jul 14, 2020 | 6.754 | 6.937 | 6.723 | 6.922 | 768,882 | +0.17(+2.48%) |
Jul 13, 2020 | 6.914 | 7.143 | 6.723 | 6.754 | 938,237 | -0.07(-1.01%) |
Jul 10, 2020 | 6.655 | 6.847 | 6.647 | 6.822 | 1,379,265 | +0.17(+2.52%) |
Jul 09, 2020 | 6.937 | 6.952 | 6.647 | 6.655 | 1,122,444 | -0.30(-4.28%) |
Jul 08, 2020 | 6.815 | 7.066 | 6.807 | 6.952 | 1,209,783 | +0.15(+2.24%) |
Jul 07, 2020 | 6.983 | 6.990 | 6.784 | 6.800 | 577,582 | -0.24(-3.46%) |
Jul 06, 2020 | 7.188 | 7.295 | 6.891 | 7.044 | 1,761,074 | -0.08(-1.07%) |
Jul 02, 2020 | 7.333 | 7.364 | 7.024 | 7.120 | 699,865 | -0.04(-0.53%) |
Jul 01, 2020 | 7.181 | 7.379 | 7.112 | 7.158 | 944,324 | -0.06(-0.84%) |
Jun 30, 2020 | 7.249 | 7.364 | 7.089 | 7.219 | 1,185,878 | -0.11(-1.46%) |
Jun 29, 2020 | 6.967 | 7.356 | 6.937 | 7.326 | 1,504,206 | +0.43(+6.31%) |
Jun 26, 2020 | 7.588 | 7.667 | 6.740 | 6.891 | 23,781,008 | -0.80(-10.34%) |
Jun 25, 2020 | 7.398 | 7.747 | 7.361 | 7.686 | 2,581,448 | +0.27(+3.57%) |
Jun 24, 2020 | 7.565 | 7.671 | 7.353 | 7.421 | 1,926,608 | -0.21(-2.78%) |
Jun 23, 2020 | 7.664 | 7.777 | 7.539 | 7.633 | 1,349,159 | -0.02(-0.30%) |
Jun 22, 2020 | 7.830 | 7.876 | 7.626 | 7.656 | 1,809,680 | -0.32(-3.99%) |
Jun 19, 2020 | 7.724 | 8.133 | 7.709 | 7.974 | 14,969,549 | +0.25(+3.24%) |
Jun 18, 2020 | 7.414 | 7.785 | 7.406 | 7.724 | 2,675,151 | +0.23(+3.13%) |
Jun 17, 2020 | 7.459 | 7.573 | 7.391 | 7.489 | 1,191,029 | +0.02(+0.30%) |
Jun 16, 2020 | 7.489 | 7.542 | 7.345 | 7.467 | 1,805,288 | +0.17(+2.28%) |
Jun 15, 2020 | 7.239 | 7.429 | 7.111 | 7.300 | 1,868,930 | -0.01(-0.10%) |
Jun 12, 2020 | 7.141 | 7.421 | 7.088 | 7.308 | 1,446,391 | +0.43(+6.28%) |
Jun 11, 2020 | 7.194 | 7.262 | 6.808 | 6.876 | 1,109,618 | -0.56(-7.54%) |
Jun 10, 2020 | 7.451 | 7.520 | 7.232 | 7.436 | 1,188,291 | -0.05(-0.71%) |
Jun 09, 2020 | 7.421 | 7.520 | 7.156 | 7.489 | 936,973 | +0.02(+0.20%) |
Jun 08, 2020 | 7.414 | 7.648 | 7.368 | 7.474 | 1,678,718 | +0.23(+3.13%) |
Jun 05, 2020 | 7.573 | 7.717 | 7.224 | 7.247 | 1,405,850 | -0.25(-3.33%) |
Jun 04, 2020 | 7.103 | 7.542 | 7.020 | 7.497 | 1,177,613 | +0.11(+1.54%) |
Jun 03, 2020 | 7.080 | 7.520 | 7.027 | 7.383 | 1,024,098 | +0.42(+5.98%) |
Jun 02, 2020 | 6.868 | 7.156 | 6.785 | 6.967 | 980,415 | +0.14(+2.00%) |
Jun 01, 2020 | 6.626 | 6.967 | 6.558 | 6.831 | 1,318,623 | +0.21(+3.20%) |
May 29, 2020 | 6.444 | 6.709 | 6.406 | 6.618 | 2,500,977 | +0.10(+1.51%) |
May 28, 2020 | 6.437 | 6.558 | 6.399 | 6.520 | 912,022 | +0.11(+1.65%) |
May 27, 2020 | 6.181 | 6.437 | 6.136 | 6.414 | 878,405 | +0.38(+6.23%) |
May 26, 2020 | 6.023 | 6.188 | 6.016 | 6.038 | 586,918 | +0.12(+2.03%) |
May 22, 2020 | 5.918 | 5.940 | 5.760 | 5.918 | 392,851 | +0.03(+0.51%) |
May 21, 2020 | 5.790 | 5.940 | 5.790 | 5.888 | 526,547 | +0.11(+1.82%) |
May 20, 2020 | 5.888 | 6.068 | 5.752 | 5.782 | 1,146,369 | -0.01(-0.13%) |
May 19, 2020 | 5.647 | 5.843 | 5.594 | 5.790 | 1,271,600 | +0.14(+2.39%) |
May 18, 2020 | 5.670 | 5.782 | 5.636 | 5.655 | 1,345,919 | +0.17(+3.01%) |
May 15, 2020 | 5.579 | 5.646 | 5.391 | 5.489 | 992,902 | -0.05(-0.95%) |
May 14, 2020 | 5.707 | 5.752 | 5.346 | 5.542 | 1,002,642 | -0.24(-4.16%) |
May 13, 2020 | 5.888 | 6.000 | 5.760 | 5.782 | 1,305,006 | -0.18(-3.03%) |
May 12, 2020 | 6.128 | 6.203 | 5.903 | 5.963 | 1,141,305 | -0.17(-2.70%) |
May 11, 2020 | 6.241 | 6.301 | 5.955 | 6.128 | 824,782 | -0.11(-1.81%) |
May 08, 2020 | 6.038 | 6.414 | 6.038 | 6.241 | 1,141,318 | +0.27(+4.53%) |
May 07, 2020 | 6.038 | 6.173 | 5.955 | 5.970 | 471,793 | +0.00(+0.00%) |
May 06, 2020 | 6.234 | 6.324 | 5.955 | 5.970 | 524,688 | -0.20(-3.29%) |
May 05, 2020 | 6.203 | 6.422 | 6.173 | 6.173 | 628,680 | -0.01(-0.12%) |
May 04, 2020 | 6.000 | 6.241 | 5.880 | 6.181 | 1,031,185 | +0.14(+2.24%) |