Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.560 | 5.570 | 5.520 | 5.550 | 242,100 | +0.04(+0.73%) |
Jul 30, 2020 | 5.490 | 5.510 | 5.450 | 5.510 | 237,200 | -0.06(-1.08%) |
Jul 29, 2020 | 5.540 | 5.593 | 5.540 | 5.570 | 310,309 | +0.12(+2.20%) |
Jul 28, 2020 | 5.500 | 5.517 | 5.440 | 5.450 | 375,742 | -0.08(-1.45%) |
Jul 27, 2020 | 5.580 | 5.580 | 5.520 | 5.530 | 401,139 | -0.08(-1.43%) |
Jul 24, 2020 | 5.580 | 5.640 | 5.580 | 5.610 | 415,500 | +0.00(+0.00%) |
Jul 23, 2020 | 5.640 | 5.660 | 5.590 | 5.610 | 1,256,757 | -0.06(-1.06%) |
Jul 22, 2020 | 5.740 | 5.810 | 5.610 | 5.670 | 1,761,500 | -0.11(-1.90%) |
Jul 21, 2020 | 5.820 | 5.830 | 5.780 | 5.780 | 288,830 | -0.04(-0.69%) |
Jul 20, 2020 | 5.830 | 5.860 | 5.810 | 5.820 | 329,555 | -0.03(-0.51%) |
Jul 17, 2020 | 5.910 | 5.910 | 5.850 | 5.850 | 250,100 | -0.05(-0.85%) |
Jul 16, 2020 | 5.890 | 5.925 | 5.870 | 5.900 | 292,754 | -0.04(-0.67%) |
Jul 15, 2020 | 6.020 | 6.030 | 5.930 | 5.940 | 483,387 | -0.15(-2.46%) |
Jul 14, 2020 | 6.030 | 6.100 | 6.030 | 6.090 | 311,592 | +0.14(+2.35%) |
Jul 13, 2020 | 6.010 | 6.010 | 5.950 | 5.950 | 650,071 | -0.04(-0.67%) |
Jul 10, 2020 | 6.030 | 6.030 | 5.970 | 5.990 | 442,300 | -0.11(-1.80%) |
Jul 09, 2020 | 6.170 | 6.240 | 6.075 | 6.100 | 500,979 | -0.08(-1.29%) |
Jul 08, 2020 | 6.140 | 6.180 | 6.100 | 6.180 | 558,267 | +0.08(+1.31%) |
Jul 07, 2020 | 6.270 | 6.270 | 6.100 | 6.100 | 1,222,574 | -0.32(-4.98%) |
Jul 06, 2020 | 6.300 | 6.420 | 6.260 | 6.420 | 1,016,196 | +0.79(+14.03%) |
Jul 02, 2020 | 5.620 | 5.662 | 5.610 | 5.630 | 385,000 | +0.17(+3.11%) |
Jul 01, 2020 | 5.470 | 5.520 | 5.430 | 5.460 | 282,365 | +0.01(+0.18%) |
Jun 30, 2020 | 5.440 | 5.480 | 5.420 | 5.450 | 449,052 | -0.01(-0.18%) |
Jun 29, 2020 | 5.460 | 5.490 | 5.392 | 5.460 | 487,298 | -0.08(-1.44%) |
Jun 26, 2020 | 5.630 | 5.640 | 5.520 | 5.540 | 345,500 | -0.19(-3.32%) |
Jun 25, 2020 | 5.700 | 5.740 | 5.670 | 5.730 | 312,984 | -0.01(-0.17%) |
Jun 24, 2020 | 5.780 | 5.785 | 5.700 | 5.740 | 379,812 | -0.04(-0.69%) |
Jun 23, 2020 | 5.740 | 5.820 | 5.700 | 5.780 | 735,183 | +0.14(+2.48%) |
Jun 22, 2020 | 5.650 | 5.680 | 5.630 | 5.640 | 400,935 | -0.12(-2.08%) |
Jun 19, 2020 | 5.770 | 5.800 | 5.710 | 5.760 | 894,900 | +0.08(+1.41%) |
Jun 18, 2020 | 5.680 | 5.730 | 5.640 | 5.680 | 386,631 | -0.04(-0.70%) |
Jun 17, 2020 | 5.730 | 5.760 | 5.700 | 5.720 | 307,272 | +0.05(+0.88%) |
Jun 16, 2020 | 5.740 | 5.830 | 5.650 | 5.670 | 798,159 | +0.10(+1.80%) |
Jun 15, 2020 | 5.550 | 5.590 | 5.470 | 5.570 | 688,557 | -0.03(-0.54%) |
Jun 12, 2020 | 5.660 | 5.700 | 5.580 | 5.600 | 741,700 | -0.06(-1.06%) |
Jun 11, 2020 | 5.800 | 5.810 | 5.630 | 5.660 | 745,786 | -0.40(-6.60%) |
Jun 10, 2020 | 6.000 | 6.080 | 5.950 | 6.060 | 600,341 | +0.02(+0.33%) |
Jun 09, 2020 | 6.050 | 6.059 | 5.970 | 6.040 | 592,231 | -0.01(-0.17%) |
Jun 08, 2020 | 6.050 | 6.050 | 5.970 | 6.050 | 727,989 | -0.01(-0.17%) |
Jun 05, 2020 | 5.970 | 6.120 | 5.970 | 6.060 | 791,300 | +0.32(+5.57%) |
Jun 04, 2020 | 5.800 | 5.800 | 5.720 | 5.740 | 428,222 | -0.11(-1.88%) |
Jun 03, 2020 | 5.810 | 5.900 | 5.770 | 5.850 | 528,876 | +0.15(+2.63%) |
Jun 02, 2020 | 5.690 | 5.710 | 5.637 | 5.700 | 1,048,426 | -0.06(-1.04%) |
Jun 01, 2020 | 5.670 | 5.770 | 5.655 | 5.760 | 411,031 | +0.14(+2.49%) |
May 29, 2020 | 5.700 | 5.702 | 5.530 | 5.620 | 931,700 | -0.04(-0.73%) |
May 28, 2020 | 5.671 | 5.709 | 5.623 | 5.661 | 529,333 | +0.04(+0.69%) |
May 27, 2020 | 5.603 | 5.661 | 5.603 | 5.623 | 491,469 | +0.10(+1.75%) |
May 26, 2020 | 5.574 | 5.613 | 5.517 | 5.526 | 549,692 | +0.04(+0.70%) |
May 22, 2020 | 5.536 | 5.565 | 5.478 | 5.488 | 564,792 | -0.32(-5.48%) |
May 21, 2020 | 5.825 | 5.835 | 5.743 | 5.806 | 766,857 | -0.10(-1.63%) |
May 20, 2020 | 6.018 | 6.018 | 5.849 | 5.902 | 674,005 | -0.15(-2.55%) |
May 19, 2020 | 6.153 | 6.153 | 6.057 | 6.057 | 747,777 | -0.14(-2.18%) |
May 18, 2020 | 6.086 | 6.221 | 6.086 | 6.192 | 394,487 | +0.32(+5.42%) |
May 15, 2020 | 5.787 | 5.893 | 5.787 | 5.873 | 360,837 | +0.07(+1.16%) |
May 14, 2020 | 5.758 | 5.825 | 5.709 | 5.806 | 421,118 | -0.10(-1.63%) |
May 13, 2020 | 5.999 | 6.008 | 5.864 | 5.902 | 510,600 | -0.20(-3.32%) |
May 12, 2020 | 6.143 | 6.163 | 6.057 | 6.105 | 375,749 | -0.06(-0.94%) |
May 11, 2020 | 6.201 | 6.211 | 6.143 | 6.163 | 374,365 | -0.06(-0.93%) |
May 08, 2020 | 6.143 | 6.221 | 6.143 | 6.221 | 385,515 | +0.14(+2.38%) |
May 07, 2020 | 6.134 | 6.134 | 6.047 | 6.076 | 404,125 | -0.02(-0.32%) |
May 06, 2020 | 6.105 | 6.153 | 6.095 | 6.095 | 574,266 | +0.05(+0.80%) |
May 05, 2020 | 6.047 | 6.105 | 6.037 | 6.047 | 529,728 | +0.14(+2.28%) |
May 04, 2020 | 5.931 | 5.941 | 5.796 | 5.912 | 598,450 | -0.05(-0.81%) |