Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.170 | 6.440 | 6.140 | 6.350 | 4,600 | +0.15(+2.42%) |
Jul 30, 2020 | 6.080 | 6.230 | 5.960 | 6.200 | 3,670 | +0.15(+2.39%) |
Jul 29, 2020 | 5.990 | 6.100 | 5.790 | 6.055 | 4,376 | +0.21(+3.50%) |
Jul 28, 2020 | 6.110 | 6.120 | 5.850 | 5.850 | 5,813 | -0.33(-5.26%) |
Jul 27, 2020 | 6.160 | 6.280 | 6.040 | 6.175 | 2,283 | +0.08(+1.40%) |
Jul 24, 2020 | 6.137 | 6.220 | 6.027 | 6.090 | 2,700 | +0.05(+0.83%) |
Jul 23, 2020 | 6.300 | 6.300 | 6.040 | 6.040 | 11,722 | -0.39(-6.09%) |
Jul 22, 2020 | 6.303 | 6.450 | 6.302 | 6.432 | 2,806 | +0.13(+2.09%) |
Jul 21, 2020 | 6.083 | 6.310 | 6.083 | 6.300 | 11,037 | +0.29(+4.83%) |
Jul 20, 2020 | 6.010 | 6.080 | 5.846 | 6.010 | 6,431 | -0.11(-1.80%) |
Jul 17, 2020 | 6.130 | 6.200 | 6.092 | 6.120 | 4,100 | +0.05(+0.79%) |
Jul 16, 2020 | 6.050 | 6.100 | 6.009 | 6.072 | 3,572 | -0.01(-0.11%) |
Jul 15, 2020 | 5.876 | 6.200 | 5.876 | 6.079 | 6,207 | +0.08(+1.31%) |
Jul 14, 2020 | 5.950 | 6.200 | 5.950 | 6.000 | 4,686 | -0.03(-0.41%) |
Jul 13, 2020 | 5.990 | 6.095 | 5.800 | 6.025 | 6,452 | +0.17(+2.82%) |
Jul 10, 2020 | 5.900 | 5.949 | 5.860 | 5.860 | 2,600 | +0.11(+1.91%) |
Jul 09, 2020 | 6.010 | 6.150 | 5.680 | 5.750 | 18,534 | -0.26(-4.33%) |
Jul 08, 2020 | 6.000 | 6.010 | 5.850 | 6.010 | 8,034 | +0.06(+1.01%) |
Jul 07, 2020 | 6.030 | 6.030 | 5.950 | 5.950 | 2,545 | -0.05(-0.83%) |
Jul 06, 2020 | 5.990 | 6.060 | 5.950 | 6.000 | 4,094 | -0.06(-0.99%) |
Jul 02, 2020 | 6.053 | 6.068 | 6.010 | 6.060 | 1,300 | +0.07(+1.17%) |
Jul 01, 2020 | 6.060 | 6.081 | 5.950 | 5.990 | 3,003 | -0.05(-0.90%) |
Jun 30, 2020 | 5.950 | 6.070 | 5.950 | 6.044 | 4,349 | +0.07(+1.24%) |
Jun 29, 2020 | 5.980 | 6.000 | 5.920 | 5.970 | 4,416 | +0.03(+0.51%) |
Jun 26, 2020 | 5.990 | 5.990 | 5.850 | 5.940 | 4,800 | +0.03(+0.51%) |
Jun 25, 2020 | 6.010 | 6.010 | 5.760 | 5.910 | 8,087 | -0.17(-2.80%) |
Jun 24, 2020 | 6.000 | 6.080 | 6.000 | 6.080 | 1,086 | -0.03(-0.49%) |
Jun 23, 2020 | 6.050 | 6.190 | 5.780 | 6.110 | 9,574 | -0.03(-0.49%) |
Jun 22, 2020 | 5.980 | 6.150 | 5.980 | 6.140 | 4,478 | +0.04(+0.66%) |
Jun 19, 2020 | 6.250 | 6.250 | 6.050 | 6.100 | 3,600 | -0.04(-0.73%) |
Jun 18, 2020 | 6.125 | 6.165 | 6.120 | 6.145 | 1,628 | -0.04(-0.57%) |
Jun 17, 2020 | 6.200 | 6.200 | 6.060 | 6.180 | 1,303 | -0.02(-0.32%) |
Jun 16, 2020 | 6.130 | 6.220 | 6.110 | 6.200 | 6,860 | +0.09(+1.47%) |
Jun 15, 2020 | 6.130 | 6.150 | 6.110 | 6.110 | 2,675 | -0.06(-0.97%) |
Jun 12, 2020 | 6.200 | 6.200 | 6.150 | 6.170 | 4,000 | +0.02(+0.33%) |
Jun 11, 2020 | 6.120 | 6.190 | 6.110 | 6.150 | 7,498 | -0.16(-2.54%) |
Jun 10, 2020 | 6.250 | 6.310 | 6.111 | 6.310 | 2,157 | -0.01(-0.08%) |
Jun 09, 2020 | 6.010 | 6.345 | 6.010 | 6.315 | 9,586 | +0.26(+4.21%) |
Jun 08, 2020 | 6.120 | 6.130 | 6.060 | 6.060 | 5,269 | -0.06(-0.98%) |
Jun 05, 2020 | 6.120 | 6.120 | 6.120 | 6.120 | 800 | -0.04(-0.65%) |
Jun 04, 2020 | 6.070 | 6.160 | 6.050 | 6.160 | 1,607 | +0.01(+0.16%) |
Jun 03, 2020 | 6.180 | 6.250 | 6.125 | 6.150 | 1,225 | -0.08(-1.36%) |
Jun 02, 2020 | 6.250 | 6.250 | 6.192 | 6.235 | 3,458 | +0.08(+1.38%) |
Jun 01, 2020 | 6.120 | 6.235 | 6.120 | 6.150 | 2,196 | +0.11(+1.76%) |
May 29, 2020 | 6.020 | 6.140 | 6.020 | 6.044 | 1,400 | -0.06(-0.92%) |
May 28, 2020 | 6.190 | 6.250 | 6.090 | 6.100 | 4,263 | -0.08(-1.28%) |
May 27, 2020 | 6.150 | 6.240 | 5.904 | 6.179 | 4,905 | -0.05(-0.74%) |
May 26, 2020 | 6.200 | 6.250 | 6.170 | 6.225 | 12,148 | +0.03(+0.57%) |
May 22, 2020 | 6.040 | 6.190 | 5.690 | 6.190 | 8,400 | +0.27(+4.56%) |
May 21, 2020 | 6.010 | 6.240 | 5.920 | 5.920 | 7,371 | -0.18(-2.95%) |
May 20, 2020 | 5.885 | 6.266 | 5.885 | 6.100 | 7,815 | +0.17(+2.95%) |
May 19, 2020 | 5.960 | 6.050 | 5.841 | 5.925 | 4,756 | +0.02(+0.42%) |
May 18, 2020 | 5.750 | 5.929 | 5.750 | 5.900 | 4,225 | +0.16(+2.74%) |
May 15, 2020 | 5.590 | 5.890 | 5.500 | 5.743 | 4,500 | +0.20(+3.66%) |
May 14, 2020 | 5.380 | 5.740 | 5.380 | 5.540 | 4,059 | +0.28(+5.32%) |
May 13, 2020 | 5.690 | 5.790 | 5.250 | 5.260 | 7,205 | -0.43(-7.56%) |
May 12, 2020 | 5.710 | 5.829 | 5.690 | 5.690 | 3,643 | -0.06(-1.04%) |
May 11, 2020 | 5.810 | 5.980 | 5.750 | 5.750 | 3,368 | -0.12(-2.05%) |
May 08, 2020 | 5.910 | 6.000 | 5.850 | 5.870 | 4,400 | +0.13(+2.18%) |
May 07, 2020 | 5.700 | 5.920 | 5.550 | 5.745 | 5,049 | -0.05(-0.95%) |
May 06, 2020 | 5.860 | 6.080 | 5.680 | 5.800 | 6,237 | -0.05(-0.85%) |
May 05, 2020 | 5.750 | 6.140 | 5.750 | 5.850 | 11,558 | +0.30(+5.50%) |
May 04, 2020 | 5.810 | 5.891 | 5.545 | 5.545 | 2,595 | -0.42(-7.12%) |