Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.223 | 6.266 | 6.034 | 6.148 | 8,687,762 | -0.03(-0.46%) |
Jul 30, 2020 | 6.119 | 6.256 | 6.091 | 6.176 | 11,986,321 | -0.08(-1.36%) |
Jul 29, 2020 | 6.214 | 6.299 | 6.129 | 6.261 | 10,840,602 | +0.10(+1.69%) |
Jul 28, 2020 | 6.044 | 6.218 | 5.978 | 6.157 | 6,181,278 | +0.08(+1.40%) |
Jul 27, 2020 | 5.855 | 6.105 | 5.770 | 6.072 | 8,739,264 | +0.21(+3.54%) |
Jul 24, 2020 | 5.959 | 6.006 | 5.864 | 5.864 | 5,451,388 | -0.11(-1.90%) |
Jul 23, 2020 | 6.091 | 6.166 | 5.864 | 5.978 | 7,393,722 | -0.16(-2.62%) |
Jul 22, 2020 | 5.921 | 6.214 | 5.912 | 6.138 | 6,560,157 | +0.14(+2.36%) |
Jul 21, 2020 | 5.996 | 6.091 | 5.949 | 5.996 | 9,259,494 | +0.04(+0.63%) |
Jul 20, 2020 | 6.119 | 6.133 | 5.907 | 5.959 | 5,150,338 | -0.18(-2.92%) |
Jul 17, 2020 | 6.053 | 6.171 | 5.930 | 6.138 | 8,979,292 | +0.12(+2.04%) |
Jul 16, 2020 | 6.053 | 6.072 | 5.897 | 6.015 | 10,935,942 | -0.08(-1.39%) |
Jul 15, 2020 | 6.044 | 6.110 | 5.836 | 6.100 | 8,599,636 | +0.21(+3.53%) |
Jul 14, 2020 | 5.817 | 5.921 | 5.638 | 5.893 | 14,188,378 | +0.07(+1.13%) |
Jul 13, 2020 | 5.902 | 5.968 | 5.732 | 5.827 | 12,138,455 | -0.04(-0.64%) |
Jul 10, 2020 | 5.779 | 5.930 | 5.694 | 5.864 | 13,995,239 | +0.07(+1.14%) |
Jul 09, 2020 | 5.855 | 5.874 | 5.652 | 5.798 | 8,836,746 | -0.08(-1.44%) |
Jul 08, 2020 | 5.968 | 5.987 | 5.770 | 5.883 | 8,049,021 | -0.08(-1.27%) |
Jul 07, 2020 | 6.044 | 6.100 | 5.921 | 5.959 | 13,776,123 | -0.18(-2.92%) |
Jul 06, 2020 | 6.280 | 6.280 | 6.081 | 6.138 | 7,842,241 | +0.06(+0.93%) |
Jul 02, 2020 | 6.327 | 6.369 | 6.072 | 6.081 | 6,161,628 | -0.08(-1.23%) |
Jul 01, 2020 | 6.100 | 6.242 | 6.044 | 6.157 | 8,914,188 | +0.08(+1.40%) |
Jun 30, 2020 | 6.157 | 6.214 | 6.015 | 6.072 | 13,288,676 | -0.06(-0.92%) |
Jun 29, 2020 | 6.138 | 6.214 | 5.992 | 6.129 | 15,761,156 | +0.07(+1.20%) |
Jun 26, 2020 | 6.215 | 6.289 | 5.977 | 6.056 | 13,084,108 | -0.21(-3.42%) |
Jun 25, 2020 | 6.037 | 6.280 | 5.925 | 6.271 | 12,261,721 | +0.19(+3.07%) |
Jun 24, 2020 | 6.177 | 6.224 | 5.785 | 6.084 | 16,180,780 | -0.21(-3.41%) |
Jun 23, 2020 | 6.336 | 6.448 | 6.271 | 6.299 | 17,068,522 | +0.07(+1.20%) |
Jun 22, 2020 | 6.299 | 6.299 | 6.084 | 6.224 | 18,886,212 | -0.10(-1.62%) |
Jun 19, 2020 | 6.597 | 6.728 | 6.289 | 6.327 | 56,577,880 | -0.19(-2.87%) |
Jun 18, 2020 | 6.420 | 6.700 | 6.345 | 6.513 | 21,159,356 | -0.03(-0.43%) |
Jun 17, 2020 | 6.830 | 6.830 | 6.541 | 6.541 | 17,057,216 | -0.22(-3.31%) |
Jun 16, 2020 | 6.681 | 6.784 | 6.439 | 6.765 | 25,545,974 | +0.43(+6.77%) |
Jun 15, 2020 | 5.823 | 6.383 | 5.739 | 6.336 | 17,141,282 | +0.26(+4.30%) |
Jun 12, 2020 | 6.075 | 6.163 | 5.860 | 6.075 | 9,692,599 | +0.38(+6.72%) |
Jun 11, 2020 | 5.608 | 5.944 | 5.505 | 5.692 | 8,203,092 | -0.53(-8.55%) |
Jun 10, 2020 | 6.299 | 6.383 | 5.972 | 6.224 | 15,096,877 | -0.15(-2.34%) |
Jun 09, 2020 | 6.411 | 6.509 | 6.215 | 6.373 | 16,455,751 | -0.35(-5.14%) |
Jun 08, 2020 | 6.635 | 6.868 | 6.625 | 6.718 | 18,872,634 | +0.30(+4.65%) |
Jun 05, 2020 | 6.420 | 6.746 | 6.308 | 6.420 | 21,183,778 | +0.43(+7.17%) |
Jun 04, 2020 | 5.879 | 6.037 | 5.706 | 5.991 | 9,982,839 | +0.07(+1.10%) |
Jun 03, 2020 | 5.468 | 6.000 | 5.468 | 5.925 | 13,905,285 | +0.55(+10.24%) |
Jun 02, 2020 | 5.365 | 5.491 | 5.347 | 5.375 | 13,301,450 | -0.02(-0.35%) |
Jun 01, 2020 | 5.095 | 5.417 | 5.081 | 5.393 | 10,875,352 | +0.28(+5.47%) |
May 29, 2020 | 5.095 | 5.226 | 5.002 | 5.114 | 17,621,874 | -0.08(-1.62%) |
May 28, 2020 | 5.403 | 5.431 | 5.160 | 5.197 | 9,385,003 | -0.16(-2.96%) |
May 27, 2020 | 5.729 | 5.795 | 5.258 | 5.356 | 16,959,364 | -0.10(-1.88%) |
May 26, 2020 | 5.384 | 5.505 | 5.356 | 5.459 | 28,288,352 | +0.37(+7.34%) |
May 22, 2020 | 4.946 | 5.104 | 4.857 | 5.086 | 24,207,280 | +0.13(+2.64%) |
May 21, 2020 | 4.759 | 5.048 | 4.694 | 4.955 | 17,225,948 | +0.18(+3.71%) |
May 20, 2020 | 4.694 | 4.806 | 4.311 | 4.778 | 12,877,572 | +0.14(+3.02%) |
May 19, 2020 | 4.619 | 4.768 | 4.516 | 4.638 | 15,421,260 | -0.01(-0.20%) |
May 18, 2020 | 4.451 | 4.722 | 4.414 | 4.647 | 26,682,076 | +0.44(+10.42%) |
May 15, 2020 | 4.283 | 4.320 | 4.124 | 4.208 | 26,781,210 | -0.14(-3.22%) |
May 14, 2020 | 4.218 | 4.428 | 4.087 | 4.348 | 30,431,558 | +0.01(+0.22%) |
May 13, 2020 | 4.535 | 4.572 | 4.320 | 4.339 | 15,461,680 | -0.24(-5.30%) |
May 12, 2020 | 4.974 | 4.992 | 4.563 | 4.582 | 13,942,298 | -0.36(-7.36%) |
May 11, 2020 | 5.020 | 5.067 | 4.866 | 4.946 | 8,810,238 | -0.17(-3.28%) |
May 08, 2020 | 5.039 | 5.132 | 4.988 | 5.114 | 5,128,255 | +0.20(+3.98%) |
May 07, 2020 | 4.871 | 5.030 | 4.852 | 4.918 | 9,167,490 | +0.15(+3.13%) |
May 06, 2020 | 4.946 | 4.974 | 4.751 | 4.768 | 7,370,377 | -0.15(-3.04%) |
May 05, 2020 | 4.936 | 5.081 | 4.908 | 4.918 | 11,615,059 | +0.10(+2.13%) |
May 04, 2020 | 4.787 | 4.876 | 4.703 | 4.815 | 12,768,190 | -0.12(-2.46%) |