Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.266 | 6.296 | 6.106 | 6.152 | 401,944 | -0.09(-1.39%) |
Jul 30, 2020 | 6.239 | 6.246 | 6.119 | 6.239 | 482,750 | -0.05(-0.74%) |
Jul 29, 2020 | 6.420 | 6.433 | 6.112 | 6.286 | 942,828 | -0.37(-5.52%) |
Jul 28, 2020 | 6.667 | 6.687 | 6.587 | 6.653 | 210,936 | +0.01(+0.10%) |
Jul 27, 2020 | 6.747 | 6.780 | 6.587 | 6.647 | 237,497 | -0.10(-1.49%) |
Jul 24, 2020 | 6.774 | 6.813 | 6.740 | 6.747 | 185,927 | -0.05(-0.69%) |
Jul 23, 2020 | 6.827 | 6.860 | 6.673 | 6.794 | 202,716 | -0.03(-0.39%) |
Jul 22, 2020 | 6.800 | 6.820 | 6.694 | 6.820 | 311,233 | +0.07(+1.08%) |
Jul 21, 2020 | 6.681 | 6.827 | 6.674 | 6.747 | 306,951 | +0.10(+1.50%) |
Jul 20, 2020 | 6.635 | 6.767 | 6.575 | 6.648 | 322,908 | +0.04(+0.65%) |
Jul 17, 2020 | 6.648 | 6.671 | 6.595 | 6.605 | 236,640 | +0.01(+0.15%) |
Jul 16, 2020 | 6.535 | 6.674 | 6.449 | 6.595 | 261,655 | +0.07(+1.12%) |
Jul 15, 2020 | 6.489 | 6.548 | 6.389 | 6.522 | 505,352 | +0.07(+1.13%) |
Jul 14, 2020 | 6.429 | 6.469 | 6.309 | 6.449 | 382,139 | +0.04(+0.62%) |
Jul 13, 2020 | 6.475 | 6.522 | 6.316 | 6.409 | 702,174 | +0.00(+0.05%) |
Jul 10, 2020 | 6.236 | 6.462 | 6.230 | 6.406 | 285,325 | +0.17(+2.71%) |
Jul 09, 2020 | 6.416 | 6.416 | 6.217 | 6.236 | 377,616 | -0.21(-3.19%) |
Jul 08, 2020 | 6.396 | 6.528 | 6.343 | 6.442 | 297,274 | +0.00(+0.00%) |
Jul 07, 2020 | 6.595 | 6.601 | 6.363 | 6.442 | 395,729 | -0.19(-2.80%) |
Jul 06, 2020 | 6.734 | 6.767 | 6.522 | 6.628 | 434,240 | -0.05(-0.79%) |
Jul 02, 2020 | 6.867 | 6.867 | 6.641 | 6.681 | 222,020 | -0.09(-1.27%) |
Jul 01, 2020 | 6.794 | 6.893 | 6.714 | 6.767 | 319,484 | -0.03(-0.39%) |
Jun 30, 2020 | 6.800 | 6.893 | 6.734 | 6.794 | 234,834 | +0.03(+0.39%) |
Jun 29, 2020 | 6.727 | 6.800 | 6.615 | 6.767 | 242,693 | +0.07(+1.09%) |
Jun 26, 2020 | 6.681 | 6.761 | 6.611 | 6.694 | 229,405 | -0.05(-0.69%) |
Jun 25, 2020 | 6.628 | 6.741 | 6.535 | 6.741 | 175,878 | +0.11(+1.60%) |
Jun 24, 2020 | 6.820 | 6.827 | 6.482 | 6.635 | 502,311 | -0.21(-3.10%) |
Jun 23, 2020 | 7.039 | 7.099 | 6.814 | 6.847 | 485,799 | -0.17(-2.46%) |
Jun 22, 2020 | 7.092 | 7.092 | 6.907 | 7.019 | 221,453 | -0.09(-1.21%) |
Jun 19, 2020 | 7.198 | 7.238 | 7.039 | 7.106 | 183,132 | +0.03(+0.47%) |
Jun 18, 2020 | 7.106 | 7.285 | 7.066 | 7.072 | 272,843 | -0.05(-0.65%) |
Jun 17, 2020 | 7.303 | 7.310 | 7.119 | 7.119 | 314,242 | -0.11(-1.55%) |
Jun 16, 2020 | 7.350 | 7.369 | 7.165 | 7.231 | 336,106 | +0.13(+1.76%) |
Jun 15, 2020 | 6.928 | 7.402 | 6.928 | 7.106 | 450,301 | +0.03(+0.47%) |
Jun 12, 2020 | 7.231 | 7.231 | 6.888 | 7.073 | 300,081 | +0.34(+4.99%) |
Jun 11, 2020 | 6.592 | 6.941 | 6.539 | 6.737 | 609,301 | -0.33(-4.66%) |
Jun 10, 2020 | 7.422 | 7.442 | 7.046 | 7.066 | 581,861 | -0.38(-5.05%) |
Jun 09, 2020 | 7.323 | 7.468 | 7.284 | 7.442 | 289,002 | -0.01(-0.09%) |
Jun 08, 2020 | 7.336 | 7.495 | 7.336 | 7.448 | 512,208 | +0.11(+1.53%) |
Jun 05, 2020 | 7.409 | 7.481 | 7.191 | 7.336 | 759,307 | -0.09(-1.24%) |
Jun 04, 2020 | 7.494 | 7.527 | 7.402 | 7.429 | 443,520 | -0.03(-0.44%) |
Jun 03, 2020 | 7.442 | 7.527 | 7.396 | 7.461 | 394,832 | +0.06(+0.80%) |
Jun 02, 2020 | 7.442 | 7.481 | 7.317 | 7.402 | 382,024 | +0.01(+0.18%) |
Jun 01, 2020 | 7.272 | 7.507 | 7.265 | 7.389 | 254,592 | +0.14(+1.89%) |
May 29, 2020 | 7.232 | 7.370 | 7.154 | 7.252 | 306,301 | +0.05(+0.64%) |
May 28, 2020 | 7.448 | 7.481 | 7.102 | 7.206 | 407,432 | -0.20(-2.65%) |
May 27, 2020 | 7.357 | 7.468 | 7.285 | 7.402 | 305,974 | +0.19(+2.63%) |
May 26, 2020 | 7.193 | 7.350 | 7.180 | 7.213 | 301,539 | +0.19(+2.70%) |
May 22, 2020 | 6.951 | 7.076 | 6.906 | 7.023 | 233,357 | +0.05(+0.66%) |
May 21, 2020 | 6.932 | 7.062 | 6.919 | 6.977 | 218,711 | +0.07(+0.95%) |
May 20, 2020 | 6.690 | 6.984 | 6.690 | 6.912 | 303,969 | +0.24(+3.63%) |
May 19, 2020 | 6.834 | 6.847 | 6.618 | 6.670 | 476,880 | -0.09(-1.35%) |
May 18, 2020 | 6.775 | 6.932 | 6.696 | 6.762 | 504,401 | +0.08(+1.17%) |
May 15, 2020 | 6.638 | 6.813 | 6.462 | 6.683 | 392,928 | +0.10(+1.48%) |
May 14, 2020 | 6.222 | 6.677 | 6.021 | 6.586 | 530,978 | +0.25(+4.00%) |
May 13, 2020 | 7.144 | 7.229 | 6.326 | 6.332 | 868,596 | -0.77(-10.88%) |
May 12, 2020 | 7.170 | 7.300 | 7.047 | 7.105 | 387,041 | -0.05(-0.73%) |
May 11, 2020 | 7.209 | 7.300 | 7.060 | 7.157 | 324,436 | -0.06(-0.90%) |
May 08, 2020 | 7.164 | 7.281 | 7.151 | 7.222 | 229,567 | +0.12(+1.74%) |
May 07, 2020 | 7.099 | 7.281 | 7.008 | 7.099 | 322,559 | +0.16(+2.25%) |
May 06, 2020 | 6.696 | 7.047 | 6.612 | 6.943 | 315,645 | +0.29(+4.29%) |
May 05, 2020 | 6.800 | 7.053 | 6.547 | 6.657 | 460,024 | -0.06(-0.97%) |
May 04, 2020 | 6.878 | 6.885 | 6.573 | 6.722 | 310,673 | -0.14(-1.99%) |