Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.269 | 6.273 | 6.176 | 6.191 | 32,784 | -0.11(-1.73%) |
Jul 30, 2020 | 6.285 | 6.324 | 6.240 | 6.300 | 65,523 | -0.07(-1.10%) |
Jul 29, 2020 | 6.300 | 6.370 | 6.300 | 6.370 | 15,890 | +0.04(+0.61%) |
Jul 28, 2020 | 6.335 | 6.335 | 6.300 | 6.331 | 9,922 | +0.00(+0.00%) |
Jul 27, 2020 | 6.269 | 6.370 | 6.269 | 6.331 | 49,139 | +0.09(+1.50%) |
Jul 24, 2020 | 6.246 | 6.254 | 6.199 | 6.238 | 21,599 | -0.05(-0.87%) |
Jul 23, 2020 | 6.331 | 6.347 | 6.285 | 6.292 | 105,569 | -0.02(-0.37%) |
Jul 22, 2020 | 6.308 | 6.339 | 6.292 | 6.316 | 96,185 | +0.02(+0.37%) |
Jul 21, 2020 | 6.300 | 6.331 | 6.277 | 6.292 | 45,764 | -0.03(-0.49%) |
Jul 20, 2020 | 6.277 | 6.324 | 6.277 | 6.324 | 77,549 | +0.02(+0.37%) |
Jul 17, 2020 | 6.285 | 6.300 | 6.269 | 6.300 | 35,227 | +0.02(+0.25%) |
Jul 16, 2020 | 6.300 | 6.300 | 6.242 | 6.285 | 66,725 | -0.04(-0.61%) |
Jul 15, 2020 | 6.269 | 6.355 | 6.269 | 6.324 | 47,120 | +0.07(+1.12%) |
Jul 14, 2020 | 6.191 | 6.261 | 6.191 | 6.254 | 27,703 | +0.07(+1.13%) |
Jul 13, 2020 | 6.222 | 6.230 | 6.176 | 6.184 | 6,713 | -0.02(-0.38%) |
Jul 10, 2020 | 6.222 | 6.229 | 6.187 | 6.207 | 13,242 | -0.01(-0.13%) |
Jul 09, 2020 | 6.222 | 6.246 | 6.152 | 6.215 | 40,029 | +0.00(+0.00%) |
Jul 08, 2020 | 6.176 | 6.215 | 6.158 | 6.215 | 33,632 | +0.07(+1.14%) |
Jul 07, 2020 | 6.215 | 6.215 | 6.145 | 6.145 | 81,755 | -0.05(-0.88%) |
Jul 06, 2020 | 6.199 | 6.215 | 6.184 | 6.199 | 48,820 | +0.04(+0.63%) |
Jul 02, 2020 | 6.152 | 6.168 | 6.129 | 6.160 | 37,541 | +0.02(+0.25%) |
Jul 01, 2020 | 6.114 | 6.145 | 6.075 | 6.145 | 12,982 | +0.05(+0.77%) |
Jun 30, 2020 | 6.075 | 6.106 | 6.058 | 6.098 | 30,286 | +0.02(+0.26%) |
Jun 29, 2020 | 6.152 | 6.152 | 6.028 | 6.082 | 68,017 | +0.03(+0.45%) |
Jun 26, 2020 | 6.115 | 6.115 | 6.044 | 6.055 | 22,627 | -0.06(-0.95%) |
Jun 25, 2020 | 6.137 | 6.137 | 5.997 | 6.114 | 41,724 | +0.05(+0.90%) |
Jun 24, 2020 | 6.137 | 6.137 | 6.059 | 6.059 | 9,660 | -0.10(-1.64%) |
Jun 23, 2020 | 6.215 | 6.215 | 6.160 | 6.160 | 5,120 | +0.01(+0.13%) |
Jun 22, 2020 | 6.145 | 6.273 | 6.067 | 6.152 | 46,238 | +0.05(+0.89%) |
Jun 19, 2020 | 6.168 | 6.207 | 6.059 | 6.098 | 56,826 | -0.01(-0.12%) |
Jun 18, 2020 | 6.113 | 6.113 | 6.052 | 6.106 | 26,642 | +0.02(+0.25%) |
Jun 17, 2020 | 6.138 | 6.138 | 6.075 | 6.090 | 92,562 | +0.03(+0.50%) |
Jun 16, 2020 | 6.128 | 6.128 | 6.029 | 6.060 | 77,569 | +0.05(+0.89%) |
Jun 15, 2020 | 5.922 | 6.021 | 5.884 | 6.006 | 36,845 | +0.05(+0.77%) |
Jun 12, 2020 | 6.009 | 6.009 | 5.892 | 5.960 | 28,005 | +0.03(+0.52%) |
Jun 11, 2020 | 6.014 | 6.029 | 5.899 | 5.930 | 72,402 | -0.16(-2.63%) |
Jun 10, 2020 | 6.067 | 6.090 | 6.052 | 6.090 | 51,100 | +0.05(+0.89%) |
Jun 09, 2020 | 6.029 | 6.090 | 6.014 | 6.037 | 203,156 | +0.01(+0.13%) |
Jun 08, 2020 | 6.021 | 6.044 | 5.999 | 6.029 | 26,848 | +0.05(+0.90%) |
Jun 05, 2020 | 5.960 | 5.976 | 5.930 | 5.976 | 33,239 | +0.04(+0.64%) |
Jun 04, 2020 | 5.945 | 5.983 | 5.937 | 5.937 | 23,392 | -0.05(-0.89%) |
Jun 03, 2020 | 5.892 | 5.999 | 5.892 | 5.991 | 123,512 | +0.09(+1.55%) |
Jun 02, 2020 | 5.846 | 5.899 | 5.838 | 5.899 | 4,106 | +0.04(+0.65%) |
Jun 01, 2020 | 5.830 | 5.861 | 5.815 | 5.861 | 22,341 | +0.04(+0.65%) |
May 29, 2020 | 5.800 | 5.823 | 5.800 | 5.823 | 32,847 | +0.04(+0.66%) |
May 28, 2020 | 5.762 | 5.830 | 5.762 | 5.785 | 14,917 | +0.07(+1.20%) |
May 27, 2020 | 5.723 | 5.731 | 5.679 | 5.716 | 55,582 | +0.02(+0.27%) |
May 26, 2020 | 5.769 | 5.800 | 5.701 | 5.701 | 19,463 | +0.04(+0.67%) |
May 22, 2020 | 5.655 | 5.670 | 5.624 | 5.662 | 28,790 | -0.05(-0.94%) |
May 21, 2020 | 5.762 | 5.767 | 5.693 | 5.716 | 11,351 | -0.04(-0.66%) |
May 20, 2020 | 5.716 | 5.785 | 5.716 | 5.754 | 11,165 | +0.14(+2.45%) |
May 19, 2020 | 5.662 | 5.670 | 5.616 | 5.616 | 29,207 | -0.04(-0.68%) |
May 18, 2020 | 5.624 | 5.678 | 5.624 | 5.655 | 109,387 | +0.11(+1.93%) |
May 15, 2020 | 5.563 | 5.586 | 5.525 | 5.548 | 33,894 | +0.02(+0.41%) |
May 14, 2020 | 5.555 | 5.555 | 5.502 | 5.525 | 24,111 | -0.09(-1.63%) |
May 13, 2020 | 5.693 | 5.693 | 5.609 | 5.616 | 99,075 | -0.02(-0.27%) |
May 12, 2020 | 5.731 | 5.746 | 5.632 | 5.632 | 16,114 | -0.08(-1.34%) |
May 11, 2020 | 5.655 | 5.731 | 5.655 | 5.708 | 24,609 | +0.05(+0.81%) |
May 08, 2020 | 5.655 | 5.723 | 5.639 | 5.662 | 73,153 | +0.04(+0.68%) |
May 07, 2020 | 5.632 | 5.639 | 5.616 | 5.624 | 29,965 | +0.04(+0.68%) |
May 06, 2020 | 5.616 | 5.616 | 5.586 | 5.586 | 7,141 | -0.03(-0.54%) |
May 05, 2020 | 5.616 | 5.616 | 5.563 | 5.616 | 47,039 | +0.00(+0.00%) |
May 04, 2020 | 5.578 | 5.616 | 5.548 | 5.616 | 43,926 | +0.00(+0.00%) |