Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.710 | 7.729 | 7.202 | 7.423 | 252,528 | -0.15(-2.03%) |
Jul 30, 2020 | 7.569 | 7.681 | 7.346 | 7.576 | 246,524 | -0.11(-1.38%) |
Jul 29, 2020 | 7.210 | 7.726 | 7.210 | 7.682 | 666,702 | +0.61(+8.61%) |
Jul 28, 2020 | 7.157 | 7.351 | 7.065 | 7.073 | 299,066 | -0.08(-1.18%) |
Jul 27, 2020 | 6.892 | 7.175 | 6.838 | 7.158 | 160,845 | +0.24(+3.40%) |
Jul 24, 2020 | 6.985 | 7.158 | 6.922 | 6.922 | 280,873 | -0.24(-3.34%) |
Jul 23, 2020 | 7.259 | 7.536 | 6.922 | 7.162 | 536,108 | -0.08(-1.15%) |
Jul 22, 2020 | 7.017 | 7.245 | 6.895 | 7.245 | 199,033 | +0.36(+5.17%) |
Jul 21, 2020 | 6.597 | 6.966 | 6.597 | 6.889 | 259,537 | +0.44(+6.74%) |
Jul 20, 2020 | 6.497 | 6.497 | 6.214 | 6.453 | 277,163 | -0.10(-1.59%) |
Jul 17, 2020 | 6.670 | 6.670 | 6.495 | 6.557 | 231,914 | -0.20(-2.90%) |
Jul 16, 2020 | 6.489 | 6.766 | 6.489 | 6.753 | 423,217 | +0.13(+1.93%) |
Jul 15, 2020 | 6.271 | 6.664 | 6.271 | 6.625 | 720,789 | +0.61(+10.21%) |
Jul 14, 2020 | 5.639 | 6.011 | 5.634 | 6.011 | 163,808 | +0.32(+5.55%) |
Jul 13, 2020 | 6.207 | 6.264 | 5.695 | 5.695 | 407,112 | -0.41(-6.69%) |
Jul 10, 2020 | 5.847 | 6.103 | 5.749 | 6.103 | 311,795 | +0.24(+4.09%) |
Jul 09, 2020 | 6.208 | 6.208 | 5.610 | 5.863 | 348,257 | -0.34(-5.41%) |
Jul 08, 2020 | 5.926 | 6.199 | 5.863 | 6.199 | 249,797 | +0.22(+3.68%) |
Jul 07, 2020 | 6.076 | 6.124 | 5.924 | 5.979 | 261,985 | -0.20(-3.21%) |
Jul 06, 2020 | 6.137 | 6.330 | 6.093 | 6.177 | 391,497 | +0.31(+5.24%) |
Jul 02, 2020 | 5.871 | 6.117 | 5.814 | 5.870 | 412,292 | +0.17(+2.98%) |
Jul 01, 2020 | 5.740 | 5.894 | 5.612 | 5.700 | 314,475 | +0.05(+0.93%) |
Jun 30, 2020 | 5.587 | 5.681 | 5.482 | 5.647 | 488,462 | +0.08(+1.52%) |
Jun 29, 2020 | 5.124 | 5.606 | 5.000 | 5.563 | 304,168 | +0.53(+10.44%) |
Jun 26, 2020 | 5.355 | 5.478 | 5.035 | 5.037 | 211,299 | -0.20(-3.89%) |
Jun 25, 2020 | 5.045 | 5.284 | 4.972 | 5.241 | 250,725 | +0.09(+1.66%) |
Jun 24, 2020 | 5.629 | 5.666 | 4.980 | 5.156 | 631,399 | -0.63(-10.87%) |
Jun 23, 2020 | 5.931 | 6.015 | 5.687 | 5.784 | 428,989 | +0.03(+0.47%) |
Jun 22, 2020 | 5.365 | 5.802 | 5.263 | 5.757 | 423,707 | +0.38(+7.03%) |
Jun 19, 2020 | 5.754 | 5.811 | 5.284 | 5.379 | 340,140 | -0.19(-3.43%) |
Jun 18, 2020 | 5.433 | 5.712 | 5.423 | 5.570 | 402,190 | -0.04(-0.78%) |
Jun 17, 2020 | 5.867 | 5.867 | 5.522 | 5.614 | 328,339 | -0.09(-1.62%) |
Jun 16, 2020 | 6.052 | 6.052 | 5.420 | 5.707 | 979,992 | +0.44(+8.25%) |
Jun 15, 2020 | 4.602 | 5.347 | 4.602 | 5.272 | 716,769 | +0.19(+3.69%) |
Jun 12, 2020 | 5.433 | 5.433 | 4.699 | 5.084 | 664,820 | +0.19(+3.97%) |
Jun 11, 2020 | 5.239 | 5.394 | 4.811 | 4.890 | 1,144,960 | -1.00(-16.98%) |
Jun 10, 2020 | 6.306 | 6.306 | 5.867 | 5.890 | 797,939 | -0.44(-6.98%) |
Jun 09, 2020 | 6.466 | 6.593 | 6.155 | 6.332 | 1,450,237 | -0.47(-6.94%) |
Jun 08, 2020 | 6.842 | 6.853 | 6.638 | 6.804 | 1,459,204 | +0.39(+6.01%) |
Jun 05, 2020 | 6.555 | 6.669 | 6.356 | 6.418 | 788,508 | +0.46(+7.69%) |
Jun 04, 2020 | 5.897 | 6.113 | 5.836 | 5.960 | 520,492 | +0.02(+0.29%) |
Jun 03, 2020 | 5.627 | 6.008 | 5.627 | 5.943 | 2,115,857 | +0.47(+8.64%) |
Jun 02, 2020 | 5.268 | 5.513 | 5.184 | 5.470 | 1,885,643 | +0.34(+6.72%) |
Jun 01, 2020 | 4.964 | 5.227 | 4.964 | 5.125 | 325,066 | +0.08(+1.69%) |
May 29, 2020 | 4.919 | 5.060 | 4.816 | 5.040 | 891,581 | +0.06(+1.13%) |
May 28, 2020 | 5.478 | 5.478 | 4.890 | 4.984 | 706,204 | -0.38(-7.08%) |
May 27, 2020 | 5.089 | 5.364 | 4.753 | 5.364 | 881,196 | +0.51(+10.42%) |
May 26, 2020 | 4.876 | 4.967 | 4.828 | 4.858 | 455,505 | +0.39(+8.61%) |
May 22, 2020 | 4.372 | 4.474 | 4.334 | 4.473 | 193,261 | +0.06(+1.45%) |
May 21, 2020 | 4.262 | 4.469 | 4.174 | 4.409 | 261,934 | +0.26(+6.16%) |
May 20, 2020 | 4.367 | 4.375 | 4.114 | 4.153 | 282,497 | +0.04(+0.93%) |
May 19, 2020 | 4.331 | 4.386 | 4.056 | 4.115 | 228,590 | -0.17(-3.98%) |
May 18, 2020 | 4.112 | 4.325 | 4.112 | 4.286 | 633,770 | +0.51(+13.47%) |
May 15, 2020 | 3.510 | 3.852 | 3.439 | 3.777 | 548,863 | +0.22(+6.21%) |
May 14, 2020 | 3.352 | 3.567 | 3.204 | 3.556 | 376,448 | +0.05(+1.57%) |
May 13, 2020 | 3.848 | 3.848 | 3.316 | 3.501 | 517,091 | -0.30(-7.95%) |
May 12, 2020 | 4.127 | 4.176 | 3.803 | 3.803 | 613,696 | -0.34(-8.19%) |
May 11, 2020 | 4.069 | 4.182 | 3.984 | 4.143 | 356,220 | -0.01(-0.22%) |
May 08, 2020 | 3.802 | 4.183 | 3.802 | 4.152 | 566,901 | +0.47(+12.90%) |
May 07, 2020 | 3.773 | 3.842 | 3.677 | 3.677 | 370,624 | +0.05(+1.46%) |
May 06, 2020 | 3.762 | 3.762 | 3.554 | 3.625 | 467,281 | +0.03(+0.80%) |
May 05, 2020 | 3.687 | 3.824 | 3.570 | 3.596 | 807,035 | +0.11(+3.25%) |
May 04, 2020 | 3.230 | 3.502 | 3.161 | 3.483 | 367,506 | +0.08(+2.21%) |