Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.740 | 5.776 | 5.665 | 5.758 | 139,944 | +0.00(+0.00%) |
Jul 30, 2020 | 5.793 | 5.802 | 5.661 | 5.758 | 416,891 | -0.15(-2.54%) |
Jul 29, 2020 | 5.740 | 5.908 | 5.723 | 5.908 | 761,756 | +0.18(+3.08%) |
Jul 28, 2020 | 5.820 | 5.876 | 5.723 | 5.732 | 351,377 | -0.13(-2.26%) |
Jul 27, 2020 | 5.899 | 5.926 | 5.811 | 5.864 | 279,002 | -0.03(-0.45%) |
Jul 24, 2020 | 5.926 | 5.992 | 5.881 | 5.890 | 404,182 | -0.06(-1.04%) |
Jul 23, 2020 | 5.934 | 6.005 | 5.881 | 5.952 | 542,343 | -0.01(-0.15%) |
Jul 22, 2020 | 5.943 | 5.970 | 5.873 | 5.961 | 379,940 | -0.06(-1.02%) |
Jul 21, 2020 | 5.811 | 6.058 | 5.811 | 6.023 | 458,139 | +0.31(+5.40%) |
Jul 20, 2020 | 5.740 | 5.829 | 5.705 | 5.714 | 301,641 | -0.03(-0.46%) |
Jul 17, 2020 | 5.811 | 5.916 | 5.730 | 5.740 | 281,589 | -0.06(-1.06%) |
Jul 16, 2020 | 5.758 | 5.899 | 5.723 | 5.802 | 434,173 | -0.05(-0.90%) |
Jul 15, 2020 | 5.793 | 5.864 | 5.714 | 5.855 | 872,312 | +0.19(+3.27%) |
Jul 14, 2020 | 5.405 | 5.679 | 5.388 | 5.670 | 504,187 | +0.22(+4.05%) |
Jul 13, 2020 | 5.590 | 5.635 | 5.445 | 5.449 | 1,371,679 | -0.11(-2.06%) |
Jul 10, 2020 | 5.370 | 5.564 | 5.370 | 5.564 | 1,748,509 | +0.15(+2.77%) |
Jul 09, 2020 | 5.670 | 5.687 | 5.405 | 5.414 | 1,267,195 | -0.25(-4.36%) |
Jul 08, 2020 | 5.599 | 5.714 | 5.573 | 5.661 | 830,039 | +0.06(+1.10%) |
Jul 07, 2020 | 5.687 | 5.723 | 5.590 | 5.599 | 758,050 | -0.16(-2.76%) |
Jul 06, 2020 | 5.908 | 5.908 | 5.651 | 5.758 | 1,298,875 | -0.01(-0.15%) |
Jul 02, 2020 | 5.784 | 5.855 | 5.699 | 5.767 | 696,319 | +0.15(+2.67%) |
Jul 01, 2020 | 5.811 | 5.926 | 5.599 | 5.617 | 2,013,530 | -0.18(-3.04%) |
Jun 30, 2020 | 5.608 | 5.824 | 5.520 | 5.793 | 547,278 | +0.15(+2.66%) |
Jun 29, 2020 | 5.564 | 5.705 | 5.485 | 5.643 | 454,381 | +0.12(+2.24%) |
Jun 26, 2020 | 5.793 | 5.802 | 5.493 | 5.520 | 1,953,776 | -0.33(-5.58%) |
Jun 25, 2020 | 5.643 | 5.864 | 5.590 | 5.846 | 1,025,824 | +0.16(+2.89%) |
Jun 24, 2020 | 6.043 | 6.043 | 5.655 | 5.682 | 1,012,216 | -0.48(-7.86%) |
Jun 23, 2020 | 6.290 | 6.332 | 6.140 | 6.166 | 853,643 | -0.03(-0.43%) |
Jun 22, 2020 | 6.202 | 6.243 | 6.096 | 6.193 | 1,874,273 | -0.04(-0.57%) |
Jun 19, 2020 | 6.572 | 6.572 | 6.228 | 6.228 | 687,578 | -0.16(-2.48%) |
Jun 18, 2020 | 6.272 | 6.475 | 6.193 | 6.387 | 1,288,642 | +0.08(+1.26%) |
Jun 17, 2020 | 6.625 | 6.625 | 6.307 | 6.307 | 1,856,100 | -0.36(-5.42%) |
Jun 16, 2020 | 6.827 | 6.836 | 6.431 | 6.669 | 2,311,095 | +0.23(+3.56%) |
Jun 15, 2020 | 5.981 | 6.528 | 5.893 | 6.440 | 2,337,652 | +0.10(+1.53%) |
Jun 12, 2020 | 6.440 | 6.501 | 6.065 | 6.343 | 94,367,224 | +0.27(+4.50%) |
Jun 11, 2020 | 6.255 | 6.480 | 6.043 | 6.070 | 4,920,046 | -0.75(-10.98%) |
Jun 10, 2020 | 7.171 | 7.171 | 6.777 | 6.818 | 14,498,435 | -0.48(-6.52%) |
Jun 09, 2020 | 7.620 | 7.620 | 7.197 | 7.294 | 532,458 | -0.63(-7.90%) |
Jun 08, 2020 | 7.558 | 7.919 | 7.400 | 7.919 | 569,429 | +0.78(+10.85%) |
Jun 05, 2020 | 6.827 | 7.202 | 6.827 | 7.144 | 1,212,938 | +0.70(+10.94%) |
Jun 04, 2020 | 6.228 | 6.484 | 6.158 | 6.440 | 257,634 | +0.17(+2.67%) |
Jun 03, 2020 | 6.184 | 6.294 | 6.140 | 6.272 | 414,309 | +0.19(+3.04%) |
Jun 02, 2020 | 5.920 | 6.087 | 5.920 | 6.087 | 580,165 | +0.24(+4.07%) |
Jun 01, 2020 | 5.700 | 5.871 | 5.594 | 5.849 | 1,086,566 | +0.18(+3.11%) |
May 29, 2020 | 5.814 | 5.814 | 5.620 | 5.673 | 157,222 | -0.15(-2.57%) |
May 28, 2020 | 5.920 | 6.017 | 5.785 | 5.823 | 184,826 | -0.20(-3.36%) |
May 27, 2020 | 6.061 | 6.061 | 5.811 | 6.025 | 410,513 | +0.04(+0.74%) |
May 26, 2020 | 5.981 | 6.048 | 5.920 | 5.981 | 147,886 | +0.20(+3.51%) |
May 22, 2020 | 5.770 | 5.788 | 5.616 | 5.779 | 702,675 | -0.01(-0.15%) |
May 21, 2020 | 5.902 | 5.911 | 5.713 | 5.788 | 148,194 | -0.05(-0.91%) |
May 20, 2020 | 5.788 | 5.893 | 5.752 | 5.840 | 204,046 | +0.25(+4.41%) |
May 19, 2020 | 5.840 | 5.840 | 5.594 | 5.594 | 364,647 | -0.18(-3.20%) |
May 18, 2020 | 5.523 | 5.814 | 5.523 | 5.779 | 463,590 | +0.58(+11.19%) |
May 15, 2020 | 5.136 | 5.312 | 5.101 | 5.197 | 471,099 | +0.05(+1.03%) |
May 14, 2020 | 5.021 | 5.241 | 4.845 | 5.145 | 592,977 | +0.00(+0.00%) |
May 13, 2020 | 5.488 | 5.488 | 5.033 | 5.145 | 355,513 | -0.35(-6.41%) |
May 12, 2020 | 5.638 | 5.682 | 5.497 | 5.497 | 311,061 | -0.04(-0.79%) |
May 11, 2020 | 5.629 | 5.664 | 5.532 | 5.541 | 696,997 | -0.13(-2.33%) |
May 08, 2020 | 5.444 | 5.673 | 5.435 | 5.673 | 229,079 | +0.35(+6.62%) |
May 07, 2020 | 5.365 | 5.515 | 5.272 | 5.321 | 426,788 | +0.10(+1.85%) |
May 06, 2020 | 5.453 | 5.485 | 5.215 | 5.224 | 361,640 | -0.16(-2.95%) |
May 05, 2020 | 5.832 | 5.841 | 5.369 | 5.382 | 878,524 | -0.13(-2.40%) |
May 04, 2020 | 5.109 | 5.523 | 5.021 | 5.515 | 422,035 | +0.29(+5.56%) |