Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.295 | 7.680 | 7.246 | 7.672 | 25,395,682 | +0.56(+7.83%) |
Jul 30, 2020 | 7.058 | 7.270 | 6.935 | 7.115 | 20,641,066 | -0.11(-1.47%) |
Jul 29, 2020 | 7.229 | 7.320 | 6.967 | 7.221 | 28,347,660 | +0.03(+0.46%) |
Jul 28, 2020 | 7.000 | 7.221 | 6.894 | 7.189 | 17,810,014 | +0.06(+0.80%) |
Jul 27, 2020 | 7.221 | 7.360 | 7.041 | 7.131 | 31,842,344 | +0.24(+3.44%) |
Jul 24, 2020 | 6.836 | 6.927 | 6.787 | 6.894 | 17,846,046 | +0.13(+1.94%) |
Jul 23, 2020 | 6.951 | 7.033 | 6.615 | 6.763 | 24,384,832 | -0.18(-2.59%) |
Jul 22, 2020 | 7.017 | 7.049 | 6.861 | 6.943 | 20,095,212 | +0.06(+0.83%) |
Jul 21, 2020 | 6.869 | 7.008 | 6.771 | 6.886 | 23,728,352 | +0.18(+2.69%) |
Jul 20, 2020 | 6.550 | 6.755 | 6.517 | 6.705 | 16,713,924 | +0.25(+3.93%) |
Jul 17, 2020 | 6.288 | 6.476 | 6.247 | 6.452 | 15,342,815 | +0.25(+3.96%) |
Jul 16, 2020 | 6.239 | 6.353 | 6.141 | 6.206 | 14,100,601 | -0.07(-1.04%) |
Jul 15, 2020 | 6.272 | 6.288 | 6.083 | 6.272 | 16,097,851 | -0.06(-0.91%) |
Jul 14, 2020 | 5.977 | 6.337 | 5.952 | 6.329 | 19,751,520 | +0.32(+5.31%) |
Jul 13, 2020 | 6.353 | 6.434 | 5.977 | 6.010 | 20,278,260 | -0.24(-3.80%) |
Jul 10, 2020 | 6.296 | 6.321 | 6.149 | 6.247 | 14,747,633 | -0.03(-0.52%) |
Jul 09, 2020 | 6.296 | 6.370 | 6.091 | 6.280 | 21,179,142 | +0.07(+1.05%) |
Jul 08, 2020 | 6.181 | 6.296 | 6.120 | 6.214 | 22,944,280 | +0.13(+2.15%) |
Jul 07, 2020 | 5.944 | 6.132 | 5.920 | 6.083 | 18,332,936 | +0.13(+2.20%) |
Jul 06, 2020 | 5.911 | 6.026 | 5.846 | 5.952 | 18,300,804 | +0.08(+1.39%) |
Jul 02, 2020 | 5.862 | 6.001 | 5.829 | 5.870 | 22,404,750 | -0.02(-0.42%) |
Jul 01, 2020 | 5.903 | 5.920 | 5.731 | 5.895 | 16,592,962 | -0.02(-0.28%) |
Jun 30, 2020 | 5.739 | 6.001 | 5.674 | 5.911 | 24,319,670 | +0.16(+2.85%) |
Jun 29, 2020 | 5.641 | 5.780 | 5.584 | 5.748 | 22,470,708 | +0.11(+2.03%) |
Jun 26, 2020 | 5.412 | 5.682 | 5.371 | 5.633 | 21,335,182 | +0.16(+2.84%) |
Jun 25, 2020 | 5.461 | 5.486 | 5.322 | 5.477 | 16,524,972 | -0.02(-0.30%) |
Jun 24, 2020 | 5.535 | 5.641 | 5.387 | 5.494 | 22,083,930 | -0.11(-1.90%) |
Jun 23, 2020 | 5.633 | 5.690 | 5.551 | 5.600 | 21,615,320 | +0.04(+0.74%) |
Jun 22, 2020 | 5.396 | 5.731 | 5.379 | 5.559 | 27,627,238 | +0.32(+6.09%) |
Jun 19, 2020 | 5.183 | 5.396 | 5.117 | 5.240 | 23,718,840 | +0.15(+2.89%) |
Jun 18, 2020 | 5.109 | 5.232 | 5.076 | 5.093 | 12,524,925 | -0.07(-1.27%) |
Jun 17, 2020 | 5.134 | 5.265 | 5.109 | 5.158 | 13,837,872 | +0.02(+0.48%) |
Jun 16, 2020 | 5.355 | 5.428 | 5.093 | 5.134 | 26,178,082 | -0.19(-3.54%) |
Jun 15, 2020 | 4.912 | 5.371 | 4.814 | 5.322 | 25,824,648 | +0.25(+5.01%) |
Jun 12, 2020 | 5.199 | 5.256 | 5.020 | 5.068 | 20,576,578 | -0.03(-0.64%) |
Jun 11, 2020 | 5.436 | 5.502 | 4.986 | 5.101 | 34,688,616 | -0.34(-6.17%) |
Jun 10, 2020 | 5.199 | 5.445 | 5.019 | 5.436 | 26,643,280 | +0.33(+6.41%) |
Jun 09, 2020 | 5.199 | 5.215 | 5.084 | 5.109 | 16,179,738 | +0.05(+0.97%) |
Jun 08, 2020 | 5.093 | 5.158 | 4.994 | 5.060 | 19,681,542 | -0.03(-0.64%) |
Jun 05, 2020 | 4.929 | 5.093 | 4.904 | 5.093 | 22,820,266 | -0.08(-1.58%) |
Jun 04, 2020 | 5.215 | 5.224 | 5.052 | 5.174 | 32,427,490 | +0.13(+2.60%) |
Jun 03, 2020 | 5.125 | 5.150 | 4.937 | 5.043 | 27,169,066 | -0.17(-3.30%) |
Jun 02, 2020 | 5.567 | 5.567 | 5.199 | 5.215 | 26,683,222 | -0.33(-5.91%) |
Jun 01, 2020 | 5.396 | 5.600 | 5.363 | 5.543 | 21,554,650 | +0.18(+3.36%) |
May 29, 2020 | 5.518 | 5.547 | 5.305 | 5.363 | 27,258,906 | -0.02(-0.30%) |
May 28, 2020 | 5.559 | 5.608 | 5.314 | 5.379 | 22,798,188 | -0.04(-0.76%) |
May 27, 2020 | 5.240 | 5.445 | 5.191 | 5.420 | 24,753,106 | -0.02(-0.45%) |
May 26, 2020 | 5.666 | 5.682 | 5.420 | 5.445 | 24,566,968 | -0.33(-5.67%) |
May 22, 2020 | 5.903 | 6.001 | 5.731 | 5.772 | 16,886,892 | -0.08(-1.40%) |
May 21, 2020 | 5.944 | 5.952 | 5.682 | 5.854 | 21,200,956 | -0.16(-2.59%) |
May 20, 2020 | 6.222 | 6.280 | 5.993 | 6.010 | 21,528,034 | -0.18(-2.91%) |
May 19, 2020 | 5.928 | 6.247 | 5.887 | 6.190 | 26,963,644 | +0.42(+7.23%) |
May 18, 2020 | 6.100 | 6.132 | 5.739 | 5.772 | 24,913,624 | -0.32(-5.24%) |
May 15, 2020 | 6.075 | 6.116 | 5.936 | 6.091 | 22,058,120 | +0.20(+3.33%) |
May 14, 2020 | 5.633 | 6.042 | 5.617 | 5.895 | 30,912,980 | +0.25(+4.50%) |
May 13, 2020 | 5.780 | 5.805 | 5.527 | 5.641 | 22,441,870 | -0.03(-0.58%) |
May 12, 2020 | 5.707 | 5.883 | 5.649 | 5.674 | 23,287,778 | +0.02(+0.43%) |
May 11, 2020 | 5.739 | 5.813 | 5.551 | 5.649 | 22,295,866 | -0.10(-1.71%) |
May 08, 2020 | 5.764 | 5.928 | 5.674 | 5.748 | 19,323,802 | -0.07(-1.13%) |
May 07, 2020 | 5.657 | 5.887 | 5.543 | 5.813 | 23,326,636 | +0.27(+4.87%) |
May 06, 2020 | 5.649 | 5.731 | 5.469 | 5.543 | 19,360,976 | -0.18(-3.15%) |
May 05, 2020 | 5.502 | 5.731 | 5.379 | 5.723 | 23,224,906 | +0.11(+2.04%) |
May 04, 2020 | 5.698 | 5.748 | 5.567 | 5.608 | 16,593,162 | +0.01(+0.15%) |