Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.981 | 6.087 | 5.570 | 5.656 | 1,692,143 | -0.38(-6.34%) |
Jul 30, 2020 | 6.115 | 6.278 | 5.981 | 6.039 | 1,254,325 | -0.25(-3.96%) |
Jul 29, 2020 | 5.981 | 6.374 | 5.981 | 6.288 | 1,397,401 | +0.38(+6.48%) |
Jul 28, 2020 | 5.713 | 6.029 | 5.704 | 5.905 | 1,399,247 | +0.16(+2.83%) |
Jul 27, 2020 | 6.096 | 6.096 | 5.555 | 5.742 | 1,449,731 | -0.38(-6.25%) |
Jul 24, 2020 | 6.316 | 6.498 | 6.087 | 6.125 | 1,131,335 | -0.27(-4.19%) |
Jul 23, 2020 | 6.087 | 6.441 | 6.058 | 6.393 | 1,888,221 | +0.24(+3.89%) |
Jul 22, 2020 | 5.933 | 6.182 | 5.852 | 6.154 | 1,292,523 | +0.09(+1.42%) |
Jul 21, 2020 | 5.675 | 6.125 | 5.618 | 6.067 | 1,804,179 | +0.55(+9.88%) |
Jul 20, 2020 | 5.857 | 5.857 | 5.335 | 5.522 | 2,293,214 | -0.41(-6.94%) |
Jul 17, 2020 | 6.268 | 6.268 | 5.887 | 5.933 | 1,952,433 | -0.35(-5.63%) |
Jul 16, 2020 | 6.201 | 6.417 | 6.106 | 6.288 | 1,194,797 | -0.05(-0.76%) |
Jul 15, 2020 | 5.933 | 6.355 | 5.876 | 6.335 | 2,799,566 | +0.73(+12.97%) |
Jul 14, 2020 | 5.512 | 5.665 | 5.340 | 5.608 | 1,828,169 | +0.04(+0.69%) |
Jul 13, 2020 | 5.694 | 5.790 | 5.283 | 5.570 | 2,465,521 | -0.12(-2.18%) |
Jul 10, 2020 | 5.522 | 5.723 | 5.398 | 5.694 | 2,728,391 | +0.14(+2.59%) |
Jul 09, 2020 | 5.761 | 5.857 | 5.460 | 5.551 | 2,988,043 | -0.31(-5.23%) |
Jul 08, 2020 | 5.665 | 5.977 | 5.522 | 5.857 | 2,978,147 | +0.23(+4.08%) |
Jul 07, 2020 | 6.010 | 6.020 | 5.608 | 5.627 | 2,528,429 | -0.50(-8.13%) |
Jul 06, 2020 | 6.613 | 6.756 | 5.819 | 6.125 | 2,226,965 | -0.31(-4.76%) |
Jul 02, 2020 | 6.536 | 6.661 | 6.292 | 6.431 | 1,478,353 | +0.17(+2.75%) |
Jul 01, 2020 | 6.527 | 6.814 | 6.201 | 6.259 | 1,374,638 | -0.22(-3.40%) |
Jun 30, 2020 | 6.134 | 6.498 | 6.087 | 6.479 | 2,188,848 | +0.24(+3.83%) |
Jun 29, 2020 | 5.886 | 6.335 | 5.704 | 6.240 | 2,405,774 | +0.53(+9.21%) |
Jun 26, 2020 | 6.010 | 6.192 | 5.522 | 5.713 | 3,226,504 | -0.38(-6.28%) |
Jun 25, 2020 | 5.799 | 6.154 | 5.732 | 6.096 | 1,504,226 | +0.09(+1.43%) |
Jun 24, 2020 | 6.374 | 6.441 | 5.790 | 6.010 | 2,371,339 | -0.63(-9.51%) |
Jun 23, 2020 | 6.613 | 6.728 | 6.307 | 6.642 | 2,304,590 | +0.12(+1.91%) |
Jun 22, 2020 | 6.249 | 6.623 | 5.943 | 6.517 | 2,731,294 | +0.14(+2.25%) |
Jun 19, 2020 | 6.986 | 7.072 | 6.340 | 6.374 | 4,346,659 | -0.58(-8.39%) |
Jun 18, 2020 | 6.594 | 7.302 | 6.278 | 6.957 | 2,819,887 | -0.06(-0.82%) |
Jun 17, 2020 | 7.560 | 7.570 | 6.967 | 7.015 | 2,156,675 | -0.66(-8.60%) |
Jun 16, 2020 | 7.532 | 7.843 | 7.178 | 7.675 | 2,100,284 | +0.85(+12.48%) |
Jun 15, 2020 | 6.268 | 6.948 | 6.077 | 6.823 | 2,449,838 | +0.14(+2.15%) |
Jun 12, 2020 | 7.015 | 7.034 | 6.283 | 6.680 | 1,760,690 | +0.26(+4.02%) |
Jun 11, 2020 | 6.517 | 6.943 | 6.221 | 6.422 | 1,558,607 | -1.15(-15.17%) |
Jun 10, 2020 | 8.154 | 8.202 | 7.350 | 7.570 | 1,971,731 | -0.70(-8.45%) |
Jun 09, 2020 | 8.479 | 8.632 | 7.867 | 8.269 | 1,587,318 | -0.54(-6.09%) |
Jun 08, 2020 | 9.063 | 9.187 | 8.326 | 8.805 | 2,272,751 | +0.36(+4.31%) |
Jun 05, 2020 | 8.584 | 9.092 | 8.307 | 8.441 | 2,289,420 | +0.66(+8.49%) |
Jun 04, 2020 | 7.388 | 8.010 | 7.225 | 7.780 | 1,995,667 | +0.33(+4.50%) |
Jun 03, 2020 | 6.546 | 7.599 | 6.546 | 7.446 | 1,579,394 | +1.07(+16.82%) |
Jun 02, 2020 | 6.278 | 6.489 | 6.106 | 6.374 | 1,384,109 | +0.20(+3.26%) |
Jun 01, 2020 | 5.838 | 6.594 | 5.771 | 6.173 | 1,375,743 | +0.31(+5.22%) |
May 29, 2020 | 6.450 | 6.517 | 5.761 | 5.866 | 1,912,099 | -0.84(-12.55%) |
May 28, 2020 | 7.264 | 7.302 | 6.651 | 6.709 | 2,439,350 | -0.35(-5.01%) |
May 27, 2020 | 6.508 | 7.110 | 6.297 | 7.063 | 2,507,298 | +1.01(+16.77%) |
May 26, 2020 | 5.694 | 6.067 | 5.599 | 6.048 | 1,616,116 | +0.72(+13.47%) |
May 22, 2020 | 5.560 | 5.656 | 5.187 | 5.331 | 1,460,067 | -0.24(-4.30%) |
May 21, 2020 | 5.091 | 5.599 | 5.091 | 5.570 | 1,173,877 | +0.48(+9.40%) |
May 20, 2020 | 5.292 | 5.292 | 5.034 | 5.091 | 1,218,706 | +0.00(+0.00%) |
May 19, 2020 | 5.206 | 5.388 | 4.881 | 5.091 | 1,154,194 | -0.14(-2.74%) |
May 18, 2020 | 5.053 | 5.359 | 5.024 | 5.235 | 1,802,415 | +0.50(+10.51%) |
May 15, 2020 | 4.431 | 4.881 | 4.335 | 4.737 | 1,136,350 | +0.06(+1.23%) |
May 14, 2020 | 4.326 | 4.689 | 3.991 | 4.680 | 2,019,711 | +0.29(+6.54%) |
May 13, 2020 | 4.890 | 4.909 | 4.335 | 4.393 | 3,364,490 | -0.59(-11.90%) |
May 12, 2020 | 5.197 | 5.436 | 4.976 | 4.986 | 1,526,061 | -0.17(-3.34%) |
May 11, 2020 | 5.570 | 5.570 | 5.063 | 5.158 | 1,634,897 | -0.58(-10.17%) |
May 08, 2020 | 5.378 | 5.819 | 5.331 | 5.742 | 2,313,766 | +0.54(+10.29%) |
May 07, 2020 | 5.168 | 5.512 | 5.168 | 5.206 | 1,534,487 | +0.16(+3.23%) |
May 06, 2020 | 5.551 | 5.627 | 4.957 | 5.043 | 1,546,109 | -0.48(-8.67%) |
May 05, 2020 | 5.799 | 6.265 | 5.455 | 5.522 | 1,360,393 | -0.13(-2.37%) |
May 04, 2020 | 5.675 | 6.048 | 5.484 | 5.656 | 1,871,711 | -0.21(-3.59%) |