Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.269 | 6.299 | 6.109 | 6.155 | 401,739 | -0.09(-1.39%) |
Jul 30, 2020 | 6.242 | 6.249 | 6.122 | 6.242 | 482,503 | -0.05(-0.74%) |
Jul 29, 2020 | 6.423 | 6.436 | 6.115 | 6.289 | 942,347 | -0.37(-5.52%) |
Jul 28, 2020 | 6.670 | 6.690 | 6.590 | 6.657 | 210,828 | +0.01(+0.10%) |
Jul 27, 2020 | 6.750 | 6.784 | 6.590 | 6.650 | 237,376 | -0.10(-1.49%) |
Jul 24, 2020 | 6.777 | 6.816 | 6.744 | 6.750 | 185,832 | -0.05(-0.69%) |
Jul 23, 2020 | 6.830 | 6.864 | 6.677 | 6.797 | 202,613 | -0.03(-0.39%) |
Jul 22, 2020 | 6.804 | 6.824 | 6.698 | 6.824 | 311,074 | +0.07(+1.08%) |
Jul 21, 2020 | 6.684 | 6.830 | 6.678 | 6.751 | 306,794 | +0.10(+1.50%) |
Jul 20, 2020 | 6.638 | 6.771 | 6.578 | 6.651 | 322,744 | +0.04(+0.65%) |
Jul 17, 2020 | 6.651 | 6.674 | 6.598 | 6.608 | 236,519 | +0.01(+0.15%) |
Jul 16, 2020 | 6.538 | 6.678 | 6.452 | 6.598 | 261,521 | +0.07(+1.12%) |
Jul 15, 2020 | 6.492 | 6.552 | 6.392 | 6.525 | 505,095 | +0.07(+1.13%) |
Jul 14, 2020 | 6.432 | 6.472 | 6.313 | 6.452 | 381,945 | +0.04(+0.62%) |
Jul 13, 2020 | 6.479 | 6.525 | 6.319 | 6.412 | 701,816 | +0.00(+0.05%) |
Jul 10, 2020 | 6.240 | 6.465 | 6.233 | 6.409 | 285,179 | +0.17(+2.71%) |
Jul 09, 2020 | 6.419 | 6.419 | 6.220 | 6.240 | 377,424 | -0.21(-3.19%) |
Jul 08, 2020 | 6.399 | 6.532 | 6.346 | 6.445 | 297,123 | +0.00(+0.00%) |
Jul 07, 2020 | 6.598 | 6.605 | 6.366 | 6.445 | 395,527 | -0.19(-2.80%) |
Jul 06, 2020 | 6.737 | 6.771 | 6.525 | 6.631 | 434,018 | -0.05(-0.79%) |
Jul 02, 2020 | 6.870 | 6.870 | 6.645 | 6.684 | 221,906 | -0.09(-1.27%) |
Jul 01, 2020 | 6.797 | 6.897 | 6.718 | 6.771 | 319,321 | -0.03(-0.39%) |
Jun 30, 2020 | 6.804 | 6.897 | 6.737 | 6.797 | 234,715 | +0.03(+0.39%) |
Jun 29, 2020 | 6.731 | 6.804 | 6.618 | 6.771 | 242,570 | +0.07(+1.09%) |
Jun 26, 2020 | 6.684 | 6.764 | 6.615 | 6.698 | 229,288 | -0.05(-0.69%) |
Jun 25, 2020 | 6.631 | 6.744 | 6.538 | 6.744 | 175,788 | +0.11(+1.60%) |
Jun 24, 2020 | 6.824 | 6.830 | 6.485 | 6.638 | 502,055 | -0.21(-3.10%) |
Jun 23, 2020 | 7.043 | 7.103 | 6.817 | 6.850 | 485,551 | -0.17(-2.46%) |
Jun 22, 2020 | 7.096 | 7.096 | 6.910 | 7.023 | 221,340 | -0.09(-1.21%) |
Jun 19, 2020 | 7.202 | 7.242 | 7.043 | 7.109 | 183,039 | +0.03(+0.47%) |
Jun 18, 2020 | 7.109 | 7.288 | 7.069 | 7.076 | 272,704 | -0.05(-0.65%) |
Jun 17, 2020 | 7.307 | 7.314 | 7.122 | 7.122 | 314,082 | -0.11(-1.55%) |
Jun 16, 2020 | 7.353 | 7.373 | 7.169 | 7.235 | 335,935 | +0.13(+1.76%) |
Jun 15, 2020 | 6.931 | 7.406 | 6.931 | 7.109 | 450,072 | +0.03(+0.47%) |
Jun 12, 2020 | 7.235 | 7.235 | 6.892 | 7.076 | 299,928 | +0.34(+4.99%) |
Jun 11, 2020 | 6.595 | 6.944 | 6.542 | 6.740 | 608,990 | -0.33(-4.66%) |
Jun 10, 2020 | 7.426 | 7.446 | 7.050 | 7.070 | 581,564 | -0.38(-5.05%) |
Jun 09, 2020 | 7.327 | 7.472 | 7.287 | 7.446 | 288,855 | -0.01(-0.09%) |
Jun 08, 2020 | 7.340 | 7.498 | 7.340 | 7.452 | 511,947 | +0.11(+1.53%) |
Jun 05, 2020 | 7.413 | 7.485 | 7.195 | 7.340 | 758,920 | -0.09(-1.24%) |
Jun 04, 2020 | 7.498 | 7.531 | 7.406 | 7.432 | 443,294 | -0.03(-0.44%) |
Jun 03, 2020 | 7.446 | 7.531 | 7.400 | 7.465 | 394,630 | +0.06(+0.80%) |
Jun 02, 2020 | 7.446 | 7.485 | 7.321 | 7.406 | 381,830 | +0.01(+0.18%) |
Jun 01, 2020 | 7.275 | 7.511 | 7.269 | 7.393 | 254,462 | +0.14(+1.89%) |
May 29, 2020 | 7.236 | 7.374 | 7.158 | 7.256 | 306,145 | +0.05(+0.64%) |
May 28, 2020 | 7.452 | 7.485 | 7.105 | 7.210 | 407,225 | -0.20(-2.65%) |
May 27, 2020 | 7.360 | 7.472 | 7.289 | 7.406 | 305,818 | +0.19(+2.63%) |
May 26, 2020 | 7.197 | 7.354 | 7.184 | 7.217 | 301,385 | +0.19(+2.70%) |
May 22, 2020 | 6.955 | 7.079 | 6.909 | 7.027 | 233,238 | +0.05(+0.66%) |
May 21, 2020 | 6.935 | 7.066 | 6.922 | 6.981 | 218,599 | +0.07(+0.95%) |
May 20, 2020 | 6.693 | 6.988 | 6.693 | 6.916 | 303,814 | +0.24(+3.63%) |
May 19, 2020 | 6.837 | 6.850 | 6.621 | 6.673 | 476,637 | -0.09(-1.35%) |
May 18, 2020 | 6.778 | 6.935 | 6.700 | 6.765 | 504,144 | +0.08(+1.17%) |
May 15, 2020 | 6.641 | 6.817 | 6.466 | 6.687 | 392,727 | +0.10(+1.48%) |
May 14, 2020 | 6.225 | 6.680 | 6.024 | 6.589 | 530,707 | +0.25(+4.00%) |
May 13, 2020 | 7.148 | 7.232 | 6.329 | 6.336 | 868,152 | -0.77(-10.88%) |
May 12, 2020 | 7.174 | 7.304 | 7.050 | 7.109 | 386,844 | -0.05(-0.73%) |
May 11, 2020 | 7.213 | 7.304 | 7.063 | 7.161 | 324,271 | -0.06(-0.90%) |
May 08, 2020 | 7.167 | 7.284 | 7.154 | 7.226 | 229,450 | +0.12(+1.74%) |
May 07, 2020 | 7.102 | 7.284 | 7.011 | 7.102 | 322,395 | +0.16(+2.25%) |
May 06, 2020 | 6.700 | 7.050 | 6.615 | 6.947 | 315,484 | +0.29(+4.29%) |
May 05, 2020 | 6.804 | 7.057 | 6.550 | 6.661 | 459,789 | -0.06(-0.97%) |
May 04, 2020 | 6.882 | 6.888 | 6.576 | 6.726 | 310,514 | -0.14(-1.99%) |