Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.390 | 6.508 | 6.281 | 6.454 | 723,122 | +0.01(+0.14%) |
Jul 30, 2020 | 6.463 | 6.536 | 6.354 | 6.445 | 302,755 | -0.13(-1.93%) |
Jul 29, 2020 | 6.572 | 6.649 | 6.436 | 6.572 | 259,178 | +0.04(+0.56%) |
Jul 28, 2020 | 6.599 | 6.672 | 6.436 | 6.536 | 263,411 | -0.11(-1.64%) |
Jul 27, 2020 | 6.572 | 6.744 | 6.499 | 6.645 | 238,461 | +0.05(+0.69%) |
Jul 24, 2020 | 6.944 | 7.080 | 6.563 | 6.599 | 487,589 | -0.34(-4.84%) |
Jul 23, 2020 | 6.554 | 6.980 | 6.445 | 6.935 | 1,322,872 | +0.51(+7.91%) |
Jul 22, 2020 | 6.363 | 6.463 | 6.363 | 6.427 | 221,184 | -0.02(-0.28%) |
Jul 21, 2020 | 6.445 | 6.572 | 6.354 | 6.445 | 419,058 | +0.03(+0.42%) |
Jul 20, 2020 | 6.590 | 6.663 | 6.372 | 6.418 | 590,504 | -0.25(-3.68%) |
Jul 17, 2020 | 6.708 | 6.826 | 6.663 | 6.663 | 290,504 | -0.05(-0.74%) |
Jul 16, 2020 | 6.614 | 6.766 | 6.561 | 6.713 | 350,519 | +0.03(+0.40%) |
Jul 15, 2020 | 6.525 | 6.770 | 6.525 | 6.686 | 399,271 | +0.23(+3.60%) |
Jul 14, 2020 | 6.356 | 6.516 | 6.284 | 6.454 | 242,148 | +0.12(+1.83%) |
Jul 13, 2020 | 6.382 | 6.472 | 6.222 | 6.338 | 446,035 | -0.04(-0.70%) |
Jul 10, 2020 | 6.231 | 6.445 | 6.231 | 6.382 | 426,934 | +0.09(+1.42%) |
Jul 09, 2020 | 6.409 | 6.472 | 6.168 | 6.293 | 616,508 | -0.12(-1.81%) |
Jul 08, 2020 | 6.463 | 6.561 | 6.293 | 6.409 | 458,580 | -0.05(-0.83%) |
Jul 07, 2020 | 6.686 | 6.686 | 6.293 | 6.463 | 487,825 | -0.23(-3.47%) |
Jul 06, 2020 | 6.498 | 6.793 | 6.472 | 6.695 | 527,307 | +0.29(+4.60%) |
Jul 02, 2020 | 6.802 | 6.873 | 6.382 | 6.400 | 413,267 | -0.27(-4.02%) |
Jul 01, 2020 | 6.731 | 6.909 | 6.606 | 6.668 | 307,492 | -0.12(-1.71%) |
Jun 30, 2020 | 6.686 | 6.927 | 6.541 | 6.784 | 506,924 | +0.10(+1.47%) |
Jun 29, 2020 | 6.382 | 6.695 | 6.360 | 6.686 | 652,204 | +0.24(+3.74%) |
Jun 26, 2020 | 6.427 | 6.481 | 6.293 | 6.445 | 507,482 | -0.08(-1.23%) |
Jun 25, 2020 | 6.391 | 6.552 | 6.293 | 6.525 | 433,171 | +0.05(+0.83%) |
Jun 24, 2020 | 6.963 | 6.963 | 6.266 | 6.472 | 740,675 | -0.49(-7.05%) |
Jun 23, 2020 | 6.614 | 6.989 | 6.614 | 6.963 | 440,606 | +0.34(+5.12%) |
Jun 22, 2020 | 6.829 | 6.873 | 6.391 | 6.623 | 583,498 | -0.18(-2.62%) |
Jun 19, 2020 | 6.739 | 6.936 | 6.713 | 6.802 | 1,016,869 | +0.14(+2.14%) |
Jun 18, 2020 | 6.623 | 6.766 | 6.552 | 6.659 | 493,771 | -0.08(-1.19%) |
Jun 17, 2020 | 6.775 | 6.847 | 6.623 | 6.739 | 247,792 | -0.10(-1.44%) |
Jun 16, 2020 | 6.963 | 7.096 | 6.775 | 6.838 | 247,025 | +0.03(+0.39%) |
Jun 15, 2020 | 6.570 | 6.864 | 6.490 | 6.811 | 603,259 | +0.04(+0.66%) |
Jun 12, 2020 | 6.989 | 7.096 | 6.570 | 6.766 | 405,089 | +0.02(+0.26%) |
Jun 11, 2020 | 6.927 | 7.061 | 6.614 | 6.748 | 489,099 | -0.46(-6.44%) |
Jun 10, 2020 | 7.543 | 7.543 | 7.105 | 7.213 | 340,609 | -0.43(-5.61%) |
Jun 09, 2020 | 7.909 | 7.909 | 7.436 | 7.641 | 373,300 | -0.38(-4.78%) |
Jun 08, 2020 | 7.614 | 8.069 | 7.605 | 8.025 | 3,389,972 | +0.43(+5.64%) |
Jun 05, 2020 | 7.061 | 7.712 | 7.043 | 7.596 | 700,953 | +0.62(+8.82%) |
Jun 04, 2020 | 6.918 | 6.998 | 6.748 | 6.980 | 328,818 | +0.06(+0.90%) |
Jun 03, 2020 | 6.695 | 7.043 | 6.659 | 6.918 | 469,100 | +0.27(+4.03%) |
Jun 02, 2020 | 6.650 | 6.722 | 6.498 | 6.650 | 381,561 | +0.07(+1.09%) |
Jun 01, 2020 | 6.293 | 6.641 | 6.266 | 6.579 | 281,304 | +0.25(+3.95%) |
May 29, 2020 | 6.472 | 6.552 | 6.248 | 6.329 | 606,066 | -0.27(-4.06%) |
May 28, 2020 | 6.900 | 6.909 | 6.597 | 6.597 | 432,780 | -0.30(-4.40%) |
May 27, 2020 | 6.775 | 7.007 | 6.748 | 6.900 | 369,211 | +0.15(+2.25%) |
May 26, 2020 | 6.641 | 6.829 | 6.588 | 6.748 | 363,786 | +0.23(+3.56%) |
May 22, 2020 | 6.606 | 6.623 | 6.418 | 6.516 | 267,744 | -0.03(-0.41%) |
May 21, 2020 | 6.695 | 6.726 | 6.427 | 6.543 | 462,940 | -0.20(-2.91%) |
May 20, 2020 | 6.579 | 6.739 | 6.498 | 6.739 | 564,873 | +0.31(+4.86%) |
May 19, 2020 | 6.391 | 6.498 | 6.132 | 6.427 | 789,837 | +0.31(+5.11%) |
May 18, 2020 | 5.936 | 6.150 | 5.802 | 6.115 | 421,799 | +0.45(+7.87%) |
May 15, 2020 | 5.579 | 5.758 | 5.534 | 5.668 | 387,725 | +0.07(+1.28%) |
May 14, 2020 | 5.659 | 5.713 | 5.356 | 5.597 | 378,428 | -0.13(-2.34%) |
May 13, 2020 | 5.793 | 5.855 | 5.579 | 5.731 | 595,219 | -0.17(-2.87%) |
May 12, 2020 | 6.007 | 6.058 | 5.856 | 5.900 | 495,291 | -0.08(-1.34%) |
May 11, 2020 | 6.293 | 6.293 | 5.936 | 5.981 | 384,157 | -0.39(-6.16%) |
May 08, 2020 | 6.016 | 6.391 | 6.016 | 6.373 | 560,471 | +0.41(+6.89%) |
May 07, 2020 | 5.891 | 6.106 | 5.883 | 5.963 | 443,108 | +0.18(+3.09%) |
May 06, 2020 | 5.891 | 6.016 | 5.784 | 5.784 | 1,043,993 | -0.53(-8.35%) |
May 05, 2020 | 6.338 | 6.588 | 5.985 | 6.311 | 848,124 | +0.21(+3.51%) |
May 04, 2020 | 6.248 | 6.280 | 5.949 | 6.097 | 445,206 | -0.25(-3.94%) |