Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.920 | 7.010 | 6.620 | 6.700 | 91,200 | -0.31(-4.42%) |
Jul 30, 2020 | 6.970 | 7.170 | 6.860 | 7.010 | 72,564 | -0.03(-0.43%) |
Jul 29, 2020 | 6.840 | 7.180 | 6.835 | 7.040 | 59,262 | +0.31(+4.61%) |
Jul 28, 2020 | 6.720 | 7.210 | 6.720 | 6.730 | 193,484 | -0.07(-1.03%) |
Jul 27, 2020 | 7.080 | 7.140 | 6.710 | 6.800 | 82,823 | -0.25(-3.55%) |
Jul 24, 2020 | 7.070 | 7.240 | 7.021 | 7.050 | 103,700 | -0.02(-0.28%) |
Jul 23, 2020 | 6.820 | 7.110 | 6.750 | 7.070 | 70,152 | +0.23(+3.36%) |
Jul 22, 2020 | 6.910 | 7.000 | 6.780 | 6.840 | 59,469 | -0.14(-2.01%) |
Jul 21, 2020 | 6.820 | 7.000 | 6.810 | 6.980 | 41,326 | +0.29(+4.33%) |
Jul 20, 2020 | 6.780 | 6.850 | 6.670 | 6.690 | 73,330 | -0.14(-2.05%) |
Jul 17, 2020 | 6.820 | 6.990 | 6.795 | 6.830 | 77,000 | +0.01(+0.15%) |
Jul 16, 2020 | 6.690 | 6.850 | 6.555 | 6.820 | 96,455 | +0.13(+1.94%) |
Jul 15, 2020 | 6.470 | 6.800 | 6.160 | 6.690 | 112,382 | +0.39(+6.19%) |
Jul 14, 2020 | 6.170 | 6.380 | 6.140 | 6.300 | 51,446 | +0.13(+2.11%) |
Jul 13, 2020 | 6.300 | 6.320 | 6.150 | 6.170 | 71,327 | -0.02(-0.32%) |
Jul 10, 2020 | 6.040 | 6.280 | 6.030 | 6.190 | 135,600 | +0.20(+3.34%) |
Jul 09, 2020 | 6.090 | 6.180 | 5.860 | 5.990 | 88,333 | -0.11(-1.80%) |
Jul 08, 2020 | 6.080 | 6.175 | 5.920 | 6.100 | 98,864 | -0.01(-0.16%) |
Jul 07, 2020 | 6.270 | 6.380 | 6.080 | 6.110 | 40,419 | -0.24(-3.78%) |
Jul 06, 2020 | 6.530 | 6.580 | 6.260 | 6.350 | 54,481 | -0.01(-0.16%) |
Jul 02, 2020 | 6.580 | 6.583 | 6.310 | 6.360 | 29,800 | -0.05(-0.78%) |
Jul 01, 2020 | 6.590 | 6.650 | 6.360 | 6.410 | 52,455 | -0.18(-2.73%) |
Jun 30, 2020 | 6.580 | 6.710 | 6.460 | 6.590 | 96,252 | +0.01(+0.15%) |
Jun 29, 2020 | 6.570 | 6.680 | 6.460 | 6.580 | 114,578 | +0.17(+2.57%) |
Jun 26, 2020 | 6.050 | 6.500 | 5.830 | 6.415 | 376,500 | +0.29(+4.82%) |
Jun 25, 2020 | 6.020 | 6.180 | 5.957 | 6.120 | 83,332 | +0.04(+0.66%) |
Jun 24, 2020 | 6.220 | 6.270 | 6.030 | 6.080 | 67,743 | -0.28(-4.40%) |
Jun 23, 2020 | 6.380 | 6.410 | 6.140 | 6.360 | 87,079 | +0.11(+1.76%) |
Jun 22, 2020 | 6.230 | 6.305 | 6.110 | 6.250 | 110,527 | -0.10(-1.57%) |
Jun 19, 2020 | 6.730 | 6.760 | 6.260 | 6.350 | 161,200 | -0.30(-4.51%) |
Jun 18, 2020 | 6.660 | 6.745 | 6.460 | 6.650 | 83,978 | -0.04(-0.60%) |
Jun 17, 2020 | 6.960 | 6.985 | 6.580 | 6.690 | 80,392 | -0.17(-2.48%) |
Jun 16, 2020 | 6.820 | 7.040 | 6.600 | 6.860 | 151,367 | +0.23(+3.47%) |
Jun 15, 2020 | 5.820 | 6.640 | 5.820 | 6.630 | 138,290 | +0.51(+8.33%) |
Jun 12, 2020 | 6.310 | 6.360 | 5.830 | 6.120 | 148,800 | +0.12(+2.00%) |
Jun 11, 2020 | 6.380 | 6.450 | 5.930 | 6.000 | 144,844 | -0.82(-12.02%) |
Jun 10, 2020 | 7.090 | 7.100 | 6.640 | 6.820 | 134,465 | -0.29(-4.08%) |
Jun 09, 2020 | 7.030 | 7.210 | 6.710 | 7.110 | 96,750 | +0.05(+0.71%) |
Jun 08, 2020 | 6.640 | 7.140 | 6.609 | 7.060 | 131,314 | +0.59(+9.12%) |
Jun 05, 2020 | 6.000 | 6.611 | 5.954 | 6.470 | 249,300 | +0.71(+12.33%) |
Jun 04, 2020 | 5.410 | 5.790 | 5.410 | 5.760 | 70,716 | +0.26(+4.73%) |
Jun 03, 2020 | 5.460 | 5.564 | 5.425 | 5.500 | 62,156 | +0.19(+3.58%) |
Jun 02, 2020 | 5.260 | 5.370 | 5.220 | 5.310 | 52,381 | +0.05(+0.95%) |
Jun 01, 2020 | 5.290 | 5.500 | 5.190 | 5.260 | 89,631 | -0.05(-0.94%) |
May 29, 2020 | 5.340 | 5.440 | 5.130 | 5.310 | 89,100 | +0.02(+0.38%) |
May 28, 2020 | 5.650 | 5.650 | 5.280 | 5.290 | 74,561 | -0.22(-3.99%) |
May 27, 2020 | 5.420 | 5.565 | 5.280 | 5.510 | 79,210 | +0.26(+4.95%) |
May 26, 2020 | 5.300 | 5.353 | 5.200 | 5.250 | 96,772 | +0.08(+1.55%) |
May 22, 2020 | 5.110 | 5.220 | 5.010 | 5.170 | 67,100 | +0.10(+1.97%) |
May 21, 2020 | 5.120 | 5.180 | 5.030 | 5.070 | 50,781 | -0.04(-0.78%) |
May 20, 2020 | 4.930 | 5.200 | 4.930 | 5.110 | 47,376 | +0.25(+5.14%) |
May 19, 2020 | 5.190 | 5.190 | 4.830 | 4.860 | 75,731 | -0.39(-7.43%) |
May 18, 2020 | 5.070 | 5.250 | 5.060 | 5.250 | 102,554 | +0.45(+9.38%) |
May 15, 2020 | 4.700 | 4.850 | 4.660 | 4.800 | 53,500 | +0.08(+1.69%) |
May 14, 2020 | 4.530 | 4.740 | 4.500 | 4.720 | 81,080 | +0.07(+1.51%) |
May 13, 2020 | 4.710 | 4.780 | 4.570 | 4.650 | 89,320 | -0.18(-3.73%) |
May 12, 2020 | 4.880 | 5.012 | 4.780 | 4.830 | 92,268 | -0.04(-0.82%) |
May 11, 2020 | 4.760 | 4.930 | 4.630 | 4.870 | 110,405 | +0.08(+1.67%) |
May 08, 2020 | 4.840 | 5.150 | 4.760 | 4.790 | 74,300 | +0.09(+1.91%) |
May 07, 2020 | 4.830 | 4.910 | 4.650 | 4.700 | 97,662 | +0.01(+0.21%) |
May 06, 2020 | 5.220 | 5.300 | 4.650 | 4.690 | 69,258 | -0.11(-2.29%) |
May 05, 2020 | 4.930 | 5.090 | 4.800 | 4.800 | 48,716 | -0.18(-3.61%) |
May 04, 2020 | 5.070 | 5.160 | 4.950 | 4.980 | 47,235 | -0.22(-4.23%) |