Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.826 | 6.868 | 6.531 | 6.683 | 5,295,894 | -0.12(-1.73%) |
Jul 30, 2020 | 6.750 | 6.843 | 6.708 | 6.801 | 4,593,781 | -0.07(-0.98%) |
Jul 29, 2020 | 6.750 | 6.885 | 6.717 | 6.868 | 4,881,733 | +0.18(+2.64%) |
Jul 28, 2020 | 6.624 | 6.803 | 6.590 | 6.691 | 6,590,873 | +0.14(+2.19%) |
Jul 27, 2020 | 6.464 | 6.599 | 6.405 | 6.548 | 3,661,911 | +0.13(+2.10%) |
Jul 24, 2020 | 6.540 | 6.641 | 6.379 | 6.413 | 4,404,029 | -0.16(-2.44%) |
Jul 23, 2020 | 6.700 | 6.902 | 6.514 | 6.573 | 8,009,948 | -0.16(-2.38%) |
Jul 22, 2020 | 6.649 | 6.759 | 6.540 | 6.733 | 13,448,763 | +0.08(+1.27%) |
Jul 21, 2020 | 6.379 | 6.717 | 6.337 | 6.649 | 8,257,772 | +0.27(+4.23%) |
Jul 20, 2020 | 6.455 | 6.540 | 6.329 | 6.379 | 6,222,651 | -0.12(-1.82%) |
Jul 17, 2020 | 6.371 | 6.594 | 6.337 | 6.497 | 7,198,761 | +0.13(+2.12%) |
Jul 16, 2020 | 6.135 | 6.464 | 6.101 | 6.363 | 8,569,571 | +0.21(+3.42%) |
Jul 15, 2020 | 5.857 | 6.194 | 5.840 | 6.152 | 8,623,998 | +0.47(+8.31%) |
Jul 14, 2020 | 5.604 | 5.747 | 5.495 | 5.680 | 3,549,163 | +0.03(+0.60%) |
Jul 13, 2020 | 5.773 | 5.891 | 5.638 | 5.646 | 6,232,408 | -0.10(-1.76%) |
Jul 10, 2020 | 5.461 | 5.773 | 5.385 | 5.747 | 6,761,253 | +0.28(+5.08%) |
Jul 09, 2020 | 5.747 | 5.764 | 5.377 | 5.469 | 7,984,582 | -0.29(-4.98%) |
Jul 08, 2020 | 5.747 | 5.899 | 5.655 | 5.756 | 7,220,740 | +0.03(+0.44%) |
Jul 07, 2020 | 6.026 | 6.026 | 5.714 | 5.731 | 6,679,573 | -0.34(-5.56%) |
Jul 06, 2020 | 5.899 | 6.127 | 5.832 | 6.068 | 12,959,803 | +0.25(+4.35%) |
Jul 02, 2020 | 6.202 | 6.202 | 5.815 | 5.815 | 8,115,663 | -0.29(-4.70%) |
Jul 01, 2020 | 6.152 | 6.354 | 6.026 | 6.101 | 5,775,926 | -0.08(-1.23%) |
Jun 30, 2020 | 6.136 | 6.235 | 6.044 | 6.177 | 5,233,110 | +0.02(+0.27%) |
Jun 29, 2020 | 5.895 | 6.186 | 5.687 | 6.161 | 5,745,921 | +0.22(+3.78%) |
Jun 26, 2020 | 6.186 | 6.235 | 5.886 | 5.936 | 7,772,320 | -0.31(-4.93%) |
Jun 25, 2020 | 5.986 | 6.277 | 5.936 | 6.244 | 6,572,378 | +0.11(+1.76%) |
Jun 24, 2020 | 6.526 | 6.560 | 5.928 | 6.136 | 9,893,062 | -0.54(-8.09%) |
Jun 23, 2020 | 6.485 | 6.684 | 6.368 | 6.676 | 10,009,151 | +0.52(+8.37%) |
Jun 22, 2020 | 6.161 | 6.235 | 6.069 | 6.161 | 6,524,848 | -0.03(-0.54%) |
Jun 19, 2020 | 6.385 | 6.634 | 6.186 | 6.194 | 15,349,545 | -0.15(-2.36%) |
Jun 18, 2020 | 6.319 | 6.576 | 6.244 | 6.343 | 5,200,462 | -0.07(-1.04%) |
Jun 17, 2020 | 6.626 | 6.651 | 6.352 | 6.410 | 6,540,663 | -0.22(-3.26%) |
Jun 16, 2020 | 7.058 | 7.058 | 6.422 | 6.626 | 8,717,076 | +0.06(+0.89%) |
Jun 15, 2020 | 6.069 | 6.676 | 5.911 | 6.568 | 11,635,287 | +0.16(+2.46%) |
Jun 12, 2020 | 6.468 | 6.510 | 6.053 | 6.410 | 8,216,277 | +0.37(+6.05%) |
Jun 11, 2020 | 6.028 | 6.377 | 5.737 | 6.044 | 13,406,025 | -0.55(-8.32%) |
Jun 10, 2020 | 7.191 | 7.191 | 6.585 | 6.593 | 13,923,755 | -0.52(-7.36%) |
Jun 09, 2020 | 7.133 | 7.566 | 6.950 | 7.117 | 11,120,098 | -0.28(-3.82%) |
Jun 08, 2020 | 7.441 | 7.532 | 7.158 | 7.399 | 21,224,890 | +0.38(+5.45%) |
Jun 05, 2020 | 7.524 | 7.831 | 6.959 | 7.017 | 14,587,806 | +0.15(+2.18%) |
Jun 04, 2020 | 6.551 | 6.992 | 6.443 | 6.867 | 12,178,126 | +0.32(+4.82%) |
Jun 03, 2020 | 6.319 | 6.743 | 6.302 | 6.551 | 11,538,238 | +0.38(+6.20%) |
Jun 02, 2020 | 6.319 | 6.418 | 6.077 | 6.169 | 8,252,033 | -0.07(-1.07%) |
Jun 01, 2020 | 5.886 | 6.327 | 5.828 | 6.235 | 8,866,499 | +0.27(+4.60%) |
May 29, 2020 | 6.111 | 6.244 | 5.928 | 5.961 | 12,372,830 | -0.31(-4.91%) |
May 28, 2020 | 6.393 | 6.684 | 6.194 | 6.269 | 11,272,799 | -0.07(-1.18%) |
May 27, 2020 | 6.377 | 6.501 | 5.994 | 6.343 | 11,995,935 | +0.22(+3.53%) |
May 26, 2020 | 6.044 | 6.252 | 5.944 | 6.127 | 10,226,303 | +0.31(+5.29%) |
May 22, 2020 | 5.820 | 5.853 | 5.566 | 5.820 | 8,331,627 | +0.03(+0.57%) |
May 21, 2020 | 5.562 | 5.936 | 5.512 | 5.786 | 19,482,458 | +0.23(+4.19%) |
May 20, 2020 | 5.296 | 5.678 | 5.246 | 5.554 | 15,145,854 | +0.46(+8.97%) |
May 19, 2020 | 5.071 | 5.238 | 4.805 | 5.096 | 13,258,554 | +0.02(+0.33%) |
May 18, 2020 | 5.171 | 5.254 | 4.922 | 5.080 | 15,462,560 | +0.17(+3.38%) |
May 15, 2020 | 4.947 | 5.146 | 4.872 | 4.913 | 11,669,426 | -0.15(-2.96%) |
May 14, 2020 | 4.564 | 5.080 | 4.406 | 5.063 | 12,259,862 | +0.36(+7.60%) |
May 13, 2020 | 4.988 | 5.022 | 4.531 | 4.706 | 17,164,436 | -0.37(-7.36%) |
May 12, 2020 | 5.304 | 5.362 | 5.005 | 5.080 | 10,951,479 | -0.17(-3.17%) |
May 11, 2020 | 5.346 | 5.379 | 5.204 | 5.246 | 9,835,660 | -0.24(-4.39%) |
May 08, 2020 | 5.304 | 5.520 | 5.248 | 5.487 | 9,863,887 | +0.27(+5.26%) |
May 07, 2020 | 5.171 | 5.446 | 5.088 | 5.213 | 11,493,287 | +0.13(+2.62%) |
May 06, 2020 | 5.404 | 5.645 | 5.047 | 5.080 | 14,006,706 | -0.34(-6.29%) |
May 05, 2020 | 5.695 | 5.911 | 5.362 | 5.421 | 28,465,306 | +0.38(+7.59%) |
May 04, 2020 | 4.623 | 5.047 | 4.531 | 5.038 | 15,136,690 | +0.17(+3.59%) |