Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.991 | 6.289 | 5.874 | 5.896 | 3,182,945 | -0.01(-0.11%) |
Jul 30, 2020 | 5.801 | 5.909 | 5.763 | 5.902 | 1,358,554 | -0.04(-0.64%) |
Jul 29, 2020 | 5.909 | 5.953 | 5.826 | 5.940 | 1,171,960 | +0.04(+0.64%) |
Jul 28, 2020 | 5.674 | 5.978 | 5.674 | 5.902 | 2,555,797 | +0.16(+2.76%) |
Jul 27, 2020 | 5.756 | 5.801 | 5.687 | 5.744 | 1,604,230 | -0.04(-0.77%) |
Jul 24, 2020 | 5.972 | 6.026 | 5.788 | 5.788 | 1,357,156 | -0.20(-3.28%) |
Jul 23, 2020 | 6.054 | 6.127 | 5.978 | 5.985 | 1,209,691 | -0.12(-1.97%) |
Jul 22, 2020 | 5.921 | 6.124 | 5.921 | 6.105 | 1,176,197 | +0.15(+2.56%) |
Jul 21, 2020 | 5.972 | 6.023 | 5.890 | 5.953 | 965,417 | +0.09(+1.51%) |
Jul 20, 2020 | 5.883 | 5.928 | 5.725 | 5.864 | 963,619 | -0.06(-1.07%) |
Jul 17, 2020 | 6.029 | 6.061 | 5.909 | 5.928 | 944,204 | -0.09(-1.48%) |
Jul 16, 2020 | 6.016 | 6.200 | 5.985 | 6.016 | 1,737,182 | -0.13(-2.16%) |
Jul 15, 2020 | 6.054 | 6.232 | 5.947 | 6.150 | 2,002,325 | +0.34(+5.90%) |
Jul 14, 2020 | 5.706 | 5.874 | 5.687 | 5.807 | 1,077,414 | +0.07(+1.22%) |
Jul 13, 2020 | 5.864 | 5.902 | 5.699 | 5.737 | 2,010,222 | -0.06(-0.98%) |
Jul 10, 2020 | 5.503 | 5.807 | 5.497 | 5.795 | 2,184,164 | +0.24(+4.34%) |
Jul 09, 2020 | 5.712 | 5.744 | 5.497 | 5.554 | 2,392,206 | -0.20(-3.42%) |
Jul 08, 2020 | 5.712 | 5.845 | 5.655 | 5.750 | 2,066,647 | +0.02(+0.33%) |
Jul 07, 2020 | 5.928 | 5.934 | 5.718 | 5.731 | 1,982,420 | -0.28(-4.64%) |
Jul 06, 2020 | 6.010 | 6.207 | 5.937 | 6.010 | 1,458,172 | +0.08(+1.39%) |
Jul 02, 2020 | 6.194 | 6.232 | 5.855 | 5.928 | 1,848,660 | -0.10(-1.58%) |
Jul 01, 2020 | 6.251 | 6.447 | 6.010 | 6.023 | 2,256,747 | -0.20(-3.16%) |
Jun 30, 2020 | 6.213 | 6.283 | 6.048 | 6.219 | 2,354,256 | -0.03(-0.51%) |
Jun 29, 2020 | 6.118 | 6.289 | 5.940 | 6.251 | 2,391,649 | +0.17(+2.82%) |
Jun 26, 2020 | 6.178 | 6.202 | 5.841 | 6.080 | 4,258,811 | -0.13(-2.07%) |
Jun 25, 2020 | 5.750 | 6.220 | 5.737 | 6.208 | 2,258,643 | +0.36(+6.17%) |
Jun 24, 2020 | 6.025 | 6.074 | 5.529 | 5.847 | 2,911,858 | -0.33(-5.35%) |
Jun 23, 2020 | 6.104 | 6.190 | 6.043 | 6.178 | 2,490,050 | +0.21(+3.59%) |
Jun 22, 2020 | 5.933 | 5.994 | 5.817 | 5.964 | 1,629,639 | -0.05(-0.81%) |
Jun 19, 2020 | 6.172 | 6.245 | 5.878 | 6.013 | 4,940,247 | -0.13(-2.19%) |
Jun 18, 2020 | 6.129 | 6.276 | 6.037 | 6.147 | 1,498,882 | -0.10(-1.57%) |
Jun 17, 2020 | 6.294 | 6.453 | 6.141 | 6.245 | 2,399,915 | +0.04(+0.59%) |
Jun 16, 2020 | 6.520 | 6.526 | 6.068 | 6.208 | 1,887,345 | +0.13(+2.11%) |
Jun 15, 2020 | 5.633 | 6.233 | 5.563 | 6.080 | 2,766,110 | +0.06(+1.02%) |
Jun 12, 2020 | 6.006 | 6.080 | 5.633 | 6.019 | 2,036,460 | +0.42(+7.54%) |
Jun 11, 2020 | 5.902 | 6.110 | 5.456 | 5.597 | 4,668,330 | -0.89(-13.76%) |
Jun 10, 2020 | 6.734 | 6.808 | 6.324 | 6.490 | 2,371,956 | -0.30(-4.41%) |
Jun 09, 2020 | 7.107 | 7.205 | 6.649 | 6.789 | 3,928,466 | -0.65(-8.72%) |
Jun 08, 2020 | 7.052 | 7.468 | 6.955 | 7.438 | 3,933,414 | +0.75(+11.25%) |
Jun 05, 2020 | 6.948 | 7.242 | 6.606 | 6.685 | 3,323,798 | +0.37(+5.81%) |
Jun 04, 2020 | 5.927 | 6.398 | 5.811 | 6.318 | 2,843,881 | +0.42(+7.05%) |
Jun 03, 2020 | 5.609 | 5.988 | 5.609 | 5.902 | 2,266,618 | +0.38(+6.87%) |
Jun 02, 2020 | 5.425 | 5.615 | 5.425 | 5.523 | 2,266,724 | +0.21(+4.03%) |
Jun 01, 2020 | 4.985 | 5.450 | 4.918 | 5.309 | 3,486,522 | +0.28(+5.47%) |
May 29, 2020 | 5.089 | 5.217 | 4.979 | 5.034 | 3,922,180 | -0.13(-2.60%) |
May 28, 2020 | 5.407 | 5.542 | 5.141 | 5.168 | 4,192,740 | -0.15(-2.87%) |
May 27, 2020 | 5.395 | 5.505 | 5.193 | 5.321 | 3,383,844 | +0.10(+1.87%) |
May 26, 2020 | 5.401 | 5.438 | 5.138 | 5.223 | 2,336,061 | +0.17(+3.26%) |
May 22, 2020 | 4.997 | 5.077 | 4.881 | 5.058 | 1,785,009 | +0.10(+1.97%) |
May 21, 2020 | 4.954 | 5.101 | 4.829 | 4.960 | 2,639,285 | +0.01(+0.25%) |
May 20, 2020 | 4.808 | 5.052 | 4.783 | 4.948 | 4,133,191 | +0.20(+4.12%) |
May 19, 2020 | 4.587 | 4.948 | 4.557 | 4.753 | 3,611,685 | +0.12(+2.64%) |
May 18, 2020 | 4.606 | 4.734 | 4.459 | 4.630 | 3,457,273 | +0.34(+7.83%) |
May 15, 2020 | 4.288 | 4.373 | 4.141 | 4.294 | 6,021,585 | -0.06(-1.40%) |
May 14, 2020 | 4.074 | 4.367 | 3.847 | 4.355 | 3,851,118 | +0.15(+3.64%) |
May 13, 2020 | 4.453 | 4.453 | 4.107 | 4.202 | 4,041,608 | -0.31(-6.78%) |
May 12, 2020 | 4.649 | 4.808 | 4.496 | 4.508 | 4,125,224 | -0.10(-2.12%) |
May 11, 2020 | 4.673 | 4.784 | 4.404 | 4.606 | 3,868,479 | -0.17(-3.46%) |
May 08, 2020 | 4.967 | 5.077 | 4.691 | 4.771 | 2,733,101 | -0.11(-2.26%) |
May 07, 2020 | 4.649 | 4.954 | 4.649 | 4.881 | 1,767,799 | +0.19(+4.04%) |
May 06, 2020 | 4.832 | 4.948 | 4.636 | 4.691 | 1,910,412 | -0.09(-1.92%) |
May 05, 2020 | 4.869 | 5.058 | 4.759 | 4.783 | 2,006,841 | +0.04(+0.90%) |
May 04, 2020 | 4.801 | 4.942 | 4.612 | 4.740 | 2,373,820 | -0.24(-4.91%) |