Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.470 | 6.488 | 6.290 | 6.326 | 312,502 | -0.12(-1.82%) |
Jul 30, 2020 | 6.407 | 6.470 | 6.335 | 6.443 | 293,628 | +0.04(+0.56%) |
Jul 29, 2020 | 6.425 | 6.443 | 6.389 | 6.407 | 605,448 | +0.04(+0.57%) |
Jul 28, 2020 | 6.380 | 6.452 | 6.326 | 6.371 | 566,223 | +0.34(+5.70%) |
Jul 27, 2020 | 5.955 | 6.082 | 5.946 | 6.027 | 559,546 | -0.26(-4.17%) |
Jul 24, 2020 | 6.290 | 6.371 | 6.235 | 6.290 | 470,524 | -0.08(-1.28%) |
Jul 23, 2020 | 6.425 | 6.439 | 6.362 | 6.371 | 366,542 | -0.23(-3.56%) |
Jul 22, 2020 | 6.488 | 6.606 | 6.488 | 6.606 | 311,162 | +0.06(+0.97%) |
Jul 21, 2020 | 6.497 | 6.579 | 6.479 | 6.543 | 475,884 | +0.09(+1.40%) |
Jul 20, 2020 | 6.407 | 6.452 | 6.371 | 6.452 | 331,185 | +0.08(+1.28%) |
Jul 17, 2020 | 6.380 | 6.389 | 6.344 | 6.371 | 247,545 | +0.04(+0.57%) |
Jul 16, 2020 | 6.326 | 6.371 | 6.299 | 6.335 | 320,743 | -0.05(-0.71%) |
Jul 15, 2020 | 6.362 | 6.421 | 6.326 | 6.380 | 574,803 | +0.04(+0.57%) |
Jul 14, 2020 | 6.326 | 6.389 | 6.317 | 6.344 | 491,324 | -0.03(-0.43%) |
Jul 13, 2020 | 6.434 | 6.488 | 6.353 | 6.371 | 512,413 | -0.11(-1.67%) |
Jul 10, 2020 | 6.470 | 6.497 | 6.434 | 6.479 | 285,501 | +0.14(+2.14%) |
Jul 09, 2020 | 6.380 | 6.389 | 6.290 | 6.344 | 1,289,744 | -0.16(-2.50%) |
Jul 08, 2020 | 6.525 | 6.552 | 6.452 | 6.506 | 299,318 | +0.04(+0.56%) |
Jul 07, 2020 | 6.479 | 6.543 | 6.448 | 6.470 | 338,288 | -0.04(-0.56%) |
Jul 06, 2020 | 6.561 | 6.568 | 6.488 | 6.506 | 247,518 | -0.03(-0.41%) |
Jul 02, 2020 | 6.561 | 6.597 | 6.515 | 6.534 | 378,787 | +0.00(+0.00%) |
Jul 01, 2020 | 6.452 | 6.561 | 6.452 | 6.534 | 342,086 | +0.00(+0.00%) |
Jun 30, 2020 | 6.452 | 6.552 | 6.439 | 6.534 | 485,485 | -0.01(-0.14%) |
Jun 29, 2020 | 6.443 | 6.583 | 6.443 | 6.543 | 350,762 | +0.15(+2.40%) |
Jun 26, 2020 | 6.479 | 6.479 | 6.317 | 6.389 | 469,971 | -0.08(-1.26%) |
Jun 25, 2020 | 6.398 | 6.479 | 6.371 | 6.470 | 468,416 | +0.13(+1.99%) |
Jun 24, 2020 | 6.353 | 6.380 | 6.308 | 6.344 | 918,699 | -0.20(-3.04%) |
Jun 23, 2020 | 6.588 | 6.597 | 6.506 | 6.543 | 455,648 | +0.01(+0.14%) |
Jun 22, 2020 | 6.588 | 6.588 | 6.443 | 6.534 | 495,585 | +0.00(+0.00%) |
Jun 19, 2020 | 6.561 | 6.579 | 6.479 | 6.534 | 432,568 | -0.04(-0.55%) |
Jun 18, 2020 | 6.515 | 6.570 | 6.488 | 6.570 | 516,513 | -0.05(-0.82%) |
Jun 17, 2020 | 6.624 | 6.669 | 6.561 | 6.624 | 421,096 | +0.03(+0.41%) |
Jun 16, 2020 | 6.705 | 6.723 | 6.562 | 6.597 | 586,691 | +0.03(+0.41%) |
Jun 15, 2020 | 6.407 | 6.606 | 6.389 | 6.570 | 587,038 | +0.04(+0.55%) |
Jun 12, 2020 | 6.570 | 6.615 | 6.434 | 6.534 | 1,906,996 | +0.64(+10.89%) |
Jun 11, 2020 | 5.937 | 6.181 | 5.820 | 5.892 | 1,854,497 | -0.31(-4.96%) |
Jun 10, 2020 | 6.208 | 6.253 | 6.118 | 6.199 | 635,708 | +0.04(+0.59%) |
Jun 09, 2020 | 6.145 | 6.186 | 6.086 | 6.163 | 514,214 | -0.10(-1.59%) |
Jun 08, 2020 | 6.281 | 6.299 | 6.204 | 6.262 | 388,477 | +0.13(+2.06%) |
Jun 05, 2020 | 6.118 | 6.226 | 6.100 | 6.136 | 664,732 | +0.27(+4.62%) |
Jun 04, 2020 | 5.838 | 5.892 | 5.802 | 5.865 | 534,943 | -0.05(-0.92%) |
Jun 03, 2020 | 5.802 | 5.928 | 5.779 | 5.919 | 417,465 | +0.11(+1.87%) |
Jun 02, 2020 | 5.865 | 5.919 | 5.756 | 5.811 | 818,645 | +0.13(+2.23%) |
Jun 01, 2020 | 5.540 | 5.711 | 5.508 | 5.684 | 718,547 | +0.44(+8.45%) |
May 29, 2020 | 5.187 | 5.264 | 5.155 | 5.241 | 560,158 | +0.07(+1.40%) |
May 28, 2020 | 5.142 | 5.219 | 5.119 | 5.169 | 440,482 | +0.05(+0.88%) |
May 27, 2020 | 5.079 | 5.124 | 5.006 | 5.124 | 1,051,408 | -0.08(-1.56%) |
May 26, 2020 | 5.178 | 5.250 | 5.151 | 5.205 | 519,631 | +0.13(+2.49%) |
May 22, 2020 | 5.079 | 5.097 | 5.006 | 5.079 | 454,700 | +0.03(+0.54%) |
May 21, 2020 | 5.015 | 5.092 | 4.988 | 5.052 | 513,651 | +0.09(+1.82%) |
May 20, 2020 | 4.934 | 4.970 | 4.916 | 4.961 | 661,465 | +0.09(+1.86%) |
May 19, 2020 | 4.862 | 4.934 | 4.817 | 4.871 | 1,221,584 | -0.07(-1.46%) |
May 18, 2020 | 4.817 | 4.961 | 4.808 | 4.943 | 907,549 | +0.23(+4.79%) |
May 15, 2020 | 4.744 | 4.744 | 4.681 | 4.717 | 391,292 | -0.03(-0.57%) |
May 14, 2020 | 4.645 | 4.762 | 4.591 | 4.744 | 765,869 | -0.02(-0.38%) |
May 13, 2020 | 4.961 | 4.961 | 4.726 | 4.762 | 633,407 | -0.27(-5.39%) |
May 12, 2020 | 5.169 | 5.169 | 5.024 | 5.033 | 688,839 | -0.13(-2.45%) |
May 11, 2020 | 5.196 | 5.205 | 5.083 | 5.160 | 832,202 | +0.03(+0.53%) |
May 08, 2020 | 5.052 | 5.160 | 5.052 | 5.133 | 317,814 | +0.13(+2.53%) |
May 07, 2020 | 5.024 | 5.079 | 4.961 | 5.006 | 930,312 | +0.15(+3.17%) |
May 06, 2020 | 5.088 | 5.110 | 4.826 | 4.853 | 1,138,320 | -0.43(-8.21%) |
May 05, 2020 | 5.305 | 5.341 | 5.259 | 5.286 | 603,569 | +0.15(+2.99%) |
May 04, 2020 | 5.133 | 5.160 | 5.061 | 5.133 | 580,311 | -0.08(-1.56%) |