Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.732 | 6.732 | 6.369 | 6.555 | 12,583 | -0.14(-2.05%) |
Jul 30, 2020 | 6.655 | 6.766 | 6.544 | 6.692 | 23,278 | -0.02(-0.28%) |
Jul 29, 2020 | 6.655 | 6.812 | 6.655 | 6.711 | 34,975 | +0.17(+2.54%) |
Jul 28, 2020 | 6.609 | 6.720 | 6.544 | 6.544 | 14,445 | -0.14(-2.07%) |
Jul 27, 2020 | 6.590 | 6.701 | 6.507 | 6.683 | 18,951 | +0.16(+2.41%) |
Jul 24, 2020 | 6.581 | 6.609 | 6.461 | 6.526 | 23,584 | -0.03(-0.42%) |
Jul 23, 2020 | 6.627 | 6.674 | 6.452 | 6.553 | 8,740 | -0.15(-2.21%) |
Jul 22, 2020 | 6.665 | 6.701 | 6.616 | 6.701 | 6,594 | -0.02(-0.28%) |
Jul 21, 2020 | 6.581 | 6.720 | 6.572 | 6.720 | 18,559 | +0.18(+2.68%) |
Jul 20, 2020 | 6.406 | 6.563 | 6.341 | 6.544 | 11,860 | +0.05(+0.71%) |
Jul 17, 2020 | 6.313 | 6.581 | 6.313 | 6.498 | 8,222 | +0.14(+2.18%) |
Jul 16, 2020 | 6.359 | 6.447 | 6.359 | 6.359 | 7,371 | +0.03(+0.44%) |
Jul 15, 2020 | 6.655 | 6.720 | 6.211 | 6.332 | 40,201 | -0.22(-3.38%) |
Jul 14, 2020 | 6.211 | 6.553 | 6.150 | 6.553 | 14,778 | +0.41(+6.62%) |
Jul 13, 2020 | 6.627 | 6.674 | 6.110 | 6.147 | 16,322 | -0.43(-6.47%) |
Jul 10, 2020 | 6.618 | 6.627 | 6.438 | 6.572 | 12,225 | -0.05(-0.70%) |
Jul 09, 2020 | 6.581 | 6.646 | 6.184 | 6.618 | 52,302 | +0.06(+0.99%) |
Jul 08, 2020 | 6.211 | 6.590 | 6.211 | 6.553 | 10,335 | +0.15(+2.31%) |
Jul 07, 2020 | 6.498 | 6.748 | 6.332 | 6.406 | 14,592 | -0.13(-1.98%) |
Jul 06, 2020 | 6.563 | 6.563 | 6.489 | 6.535 | 11,286 | +0.07(+1.14%) |
Jul 02, 2020 | 6.507 | 6.563 | 6.416 | 6.461 | 9,736 | -0.05(-0.71%) |
Jul 01, 2020 | 6.304 | 6.516 | 6.054 | 6.507 | 32,279 | +0.30(+4.76%) |
Jun 30, 2020 | 6.433 | 6.563 | 6.202 | 6.211 | 94,317 | -0.17(-2.61%) |
Jun 29, 2020 | 6.979 | 7.284 | 6.378 | 6.378 | 71,369 | -0.39(-5.74%) |
Jun 26, 2020 | 5.722 | 7.432 | 5.454 | 6.766 | 191,708 | +0.89(+15.09%) |
Jun 25, 2020 | 5.777 | 5.916 | 5.480 | 5.879 | 32,923 | +0.10(+1.76%) |
Jun 24, 2020 | 5.925 | 6.230 | 5.685 | 5.777 | 28,988 | -0.50(-7.95%) |
Jun 23, 2020 | 5.971 | 6.461 | 5.666 | 6.276 | 18,309 | +0.45(+7.78%) |
Jun 22, 2020 | 5.444 | 5.879 | 5.389 | 5.823 | 25,153 | +0.44(+8.25%) |
Jun 19, 2020 | 5.527 | 5.546 | 5.380 | 5.380 | 41,435 | -0.27(-4.75%) |
Jun 18, 2020 | 5.315 | 5.906 | 5.279 | 5.648 | 74,489 | +0.19(+3.56%) |
Jun 17, 2020 | 5.980 | 6.184 | 5.454 | 5.454 | 23,622 | -0.55(-9.09%) |
Jun 16, 2020 | 5.638 | 6.470 | 5.638 | 5.999 | 88,022 | +0.45(+8.17%) |
Jun 15, 2020 | 5.259 | 5.555 | 5.259 | 5.546 | 10,263 | +0.14(+2.56%) |
Jun 12, 2020 | 5.703 | 5.863 | 5.361 | 5.407 | 18,716 | -0.09(-1.68%) |
Jun 11, 2020 | 5.809 | 6.054 | 5.419 | 5.500 | 59,057 | -0.79(-12.50%) |
Jun 10, 2020 | 6.489 | 6.489 | 5.953 | 6.285 | 71,188 | -0.16(-2.44%) |
Jun 09, 2020 | 6.415 | 6.489 | 6.267 | 6.443 | 25,538 | -0.06(-0.85%) |
Jun 08, 2020 | 6.341 | 6.563 | 6.341 | 6.498 | 48,070 | +0.18(+2.93%) |
Jun 05, 2020 | 6.036 | 6.470 | 5.754 | 6.313 | 52,795 | +0.61(+10.70%) |
Jun 04, 2020 | 5.500 | 5.731 | 5.333 | 5.703 | 31,516 | +0.17(+3.01%) |
Jun 03, 2020 | 5.093 | 5.590 | 5.084 | 5.537 | 26,642 | +0.44(+8.71%) |
Jun 02, 2020 | 5.185 | 5.241 | 4.945 | 5.093 | 19,716 | -0.09(-1.78%) |
Jun 01, 2020 | 5.232 | 5.481 | 5.185 | 5.185 | 19,336 | -0.07(-1.41%) |
May 29, 2020 | 4.714 | 5.389 | 4.714 | 5.259 | 23,260 | +0.36(+7.36%) |
May 28, 2020 | 5.426 | 5.518 | 4.890 | 4.899 | 24,713 | -0.46(-8.62%) |
May 27, 2020 | 4.982 | 5.407 | 4.928 | 5.361 | 52,117 | +0.43(+8.82%) |
May 26, 2020 | 4.529 | 4.954 | 4.400 | 4.927 | 21,179 | +0.43(+9.45%) |
May 22, 2020 | 4.423 | 4.511 | 4.334 | 4.501 | 26,181 | -0.03(-0.61%) |
May 21, 2020 | 4.400 | 4.594 | 4.002 | 4.529 | 43,440 | -0.05(-1.01%) |
May 20, 2020 | 3.956 | 4.612 | 3.938 | 4.575 | 76,152 | +0.75(+19.57%) |
May 19, 2020 | 4.021 | 4.049 | 3.799 | 3.827 | 20,146 | -0.23(-5.69%) |
May 18, 2020 | 4.021 | 4.150 | 3.836 | 4.058 | 39,328 | +0.20(+5.28%) |
May 15, 2020 | 3.725 | 3.882 | 3.642 | 3.854 | 16,011 | +0.20(+5.57%) |
May 14, 2020 | 3.697 | 3.905 | 3.466 | 3.651 | 33,785 | -0.06(-1.50%) |
May 13, 2020 | 4.030 | 4.238 | 3.697 | 3.707 | 30,134 | -0.28(-6.96%) |
May 12, 2020 | 4.483 | 4.483 | 3.975 | 3.984 | 20,755 | -0.49(-10.95%) |
May 11, 2020 | 4.409 | 4.733 | 4.252 | 4.474 | 26,193 | -0.07(-1.63%) |
May 08, 2020 | 4.178 | 4.622 | 4.067 | 4.548 | 44,248 | +0.49(+12.07%) |
May 07, 2020 | 4.418 | 4.534 | 3.975 | 4.058 | 26,714 | -0.31(-7.19%) |
May 06, 2020 | 4.594 | 4.654 | 4.076 | 4.372 | 34,734 | -0.18(-4.06%) |
May 05, 2020 | 5.287 | 5.287 | 4.547 | 4.557 | 28,268 | -0.39(-7.85%) |
May 04, 2020 | 4.806 | 5.139 | 4.806 | 4.945 | 21,964 | +0.04(+0.75%) |