Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.440 | 6.589 | 6.227 | 6.589 | 4,608,630 | +0.39(+6.37%) |
Jul 30, 2020 | 5.962 | 6.208 | 5.936 | 6.195 | 1,996,134 | +0.14(+2.35%) |
Jul 29, 2020 | 6.059 | 6.104 | 5.943 | 6.053 | 1,354,468 | -0.01(-0.11%) |
Jul 28, 2020 | 5.936 | 6.137 | 5.878 | 6.059 | 2,351,839 | +0.32(+5.64%) |
Jul 27, 2020 | 5.690 | 5.742 | 5.613 | 5.736 | 1,329,786 | +0.01(+0.11%) |
Jul 24, 2020 | 5.742 | 5.910 | 5.665 | 5.729 | 1,586,676 | +0.01(+0.23%) |
Jul 23, 2020 | 5.820 | 5.884 | 5.652 | 5.716 | 1,237,035 | -0.18(-3.07%) |
Jul 22, 2020 | 5.548 | 5.923 | 5.548 | 5.897 | 1,844,293 | +0.30(+5.43%) |
Jul 21, 2020 | 5.587 | 5.665 | 5.542 | 5.593 | 1,318,039 | +0.06(+1.05%) |
Jul 20, 2020 | 5.561 | 5.580 | 5.451 | 5.535 | 1,832,346 | -0.05(-0.93%) |
Jul 17, 2020 | 5.600 | 5.632 | 5.445 | 5.587 | 1,746,581 | -0.01(-0.23%) |
Jul 16, 2020 | 5.593 | 5.703 | 5.425 | 5.600 | 2,237,543 | -0.05(-0.92%) |
Jul 15, 2020 | 5.425 | 5.684 | 5.348 | 5.652 | 2,719,093 | +0.48(+9.25%) |
Jul 14, 2020 | 5.141 | 5.212 | 5.031 | 5.173 | 1,909,354 | +0.02(+0.38%) |
Jul 13, 2020 | 5.212 | 5.315 | 5.095 | 5.154 | 2,317,387 | +0.02(+0.38%) |
Jul 10, 2020 | 4.876 | 5.134 | 4.785 | 5.134 | 2,725,341 | +0.25(+5.17%) |
Jul 09, 2020 | 5.199 | 5.199 | 4.863 | 4.882 | 4,353,500 | -0.35(-6.67%) |
Jul 08, 2020 | 5.238 | 5.393 | 5.037 | 5.231 | 4,277,775 | -0.03(-0.61%) |
Jul 07, 2020 | 5.535 | 5.568 | 5.238 | 5.264 | 3,427,957 | -0.34(-6.00%) |
Jul 06, 2020 | 5.878 | 5.878 | 5.522 | 5.600 | 2,999,008 | -0.13(-2.26%) |
Jul 02, 2020 | 5.962 | 5.988 | 5.723 | 5.729 | 2,004,996 | -0.11(-1.88%) |
Jul 01, 2020 | 5.962 | 6.111 | 5.809 | 5.839 | 2,374,315 | -0.14(-2.27%) |
Jun 30, 2020 | 5.878 | 6.013 | 5.794 | 5.975 | 1,916,188 | +0.06(+1.09%) |
Jun 29, 2020 | 5.859 | 5.949 | 5.606 | 5.910 | 3,210,726 | +0.12(+2.01%) |
Jun 26, 2020 | 6.257 | 6.307 | 5.763 | 5.794 | 22,409,822 | -0.51(-8.13%) |
Jun 25, 2020 | 5.863 | 6.351 | 5.856 | 6.307 | 4,750,454 | +0.36(+5.99%) |
Jun 24, 2020 | 6.132 | 6.201 | 5.713 | 5.950 | 5,369,733 | -0.29(-4.61%) |
Jun 23, 2020 | 6.063 | 6.276 | 6.063 | 6.238 | 3,461,576 | +0.23(+3.75%) |
Jun 22, 2020 | 6.007 | 6.094 | 5.913 | 6.013 | 2,844,309 | -0.04(-0.62%) |
Jun 19, 2020 | 6.125 | 6.276 | 5.969 | 6.050 | 4,035,254 | +0.01(+0.10%) |
Jun 18, 2020 | 5.944 | 6.132 | 5.931 | 6.044 | 2,206,701 | -0.02(-0.31%) |
Jun 17, 2020 | 6.176 | 6.238 | 6.000 | 6.063 | 2,466,285 | -0.06(-0.92%) |
Jun 16, 2020 | 6.376 | 6.401 | 6.007 | 6.119 | 3,952,465 | +0.09(+1.45%) |
Jun 15, 2020 | 5.813 | 6.132 | 5.763 | 6.032 | 4,437,354 | -0.14(-2.23%) |
Jun 12, 2020 | 6.007 | 6.204 | 5.863 | 6.169 | 3,672,931 | +0.51(+8.95%) |
Jun 11, 2020 | 5.662 | 5.988 | 5.481 | 5.662 | 4,453,982 | -0.57(-9.14%) |
Jun 10, 2020 | 6.513 | 6.538 | 5.957 | 6.232 | 4,404,878 | -0.31(-4.69%) |
Jun 09, 2020 | 6.601 | 6.795 | 6.451 | 6.538 | 3,995,253 | -0.34(-5.00%) |
Jun 08, 2020 | 6.476 | 6.895 | 6.369 | 6.883 | 6,707,055 | +0.79(+13.05%) |
Jun 05, 2020 | 6.288 | 6.501 | 6.013 | 6.088 | 5,164,735 | +0.25(+4.29%) |
Jun 04, 2020 | 5.900 | 5.985 | 5.675 | 5.838 | 6,114,364 | +0.06(+0.97%) |
Jun 03, 2020 | 5.600 | 5.900 | 5.500 | 5.781 | 6,592,864 | +0.31(+5.60%) |
Jun 02, 2020 | 5.468 | 5.587 | 5.431 | 5.475 | 3,206,847 | +0.08(+1.51%) |
Jun 01, 2020 | 5.199 | 5.425 | 5.043 | 5.393 | 2,871,762 | +0.13(+2.38%) |
May 29, 2020 | 5.237 | 5.443 | 5.162 | 5.268 | 4,224,327 | -0.09(-1.64%) |
May 28, 2020 | 5.437 | 5.612 | 5.328 | 5.356 | 3,772,593 | +0.03(+0.59%) |
May 27, 2020 | 5.437 | 5.600 | 5.097 | 5.325 | 3,594,296 | +0.09(+1.67%) |
May 26, 2020 | 5.187 | 5.281 | 5.044 | 5.237 | 3,728,427 | +0.30(+6.08%) |
May 22, 2020 | 4.755 | 4.968 | 4.661 | 4.937 | 2,616,330 | +0.18(+3.82%) |
May 21, 2020 | 4.761 | 4.805 | 4.618 | 4.755 | 2,423,320 | -0.01(-0.13%) |
May 20, 2020 | 4.649 | 4.804 | 4.636 | 4.761 | 3,289,838 | +0.18(+3.96%) |
May 19, 2020 | 4.467 | 4.761 | 4.305 | 4.580 | 4,234,604 | +0.08(+1.67%) |
May 18, 2020 | 4.161 | 4.530 | 4.148 | 4.505 | 4,536,795 | +0.46(+11.46%) |
May 15, 2020 | 3.961 | 4.136 | 3.911 | 4.042 | 2,954,839 | +0.02(+0.47%) |
May 14, 2020 | 3.710 | 4.036 | 3.545 | 4.023 | 5,081,472 | +0.09(+2.23%) |
May 13, 2020 | 4.073 | 4.111 | 3.710 | 3.936 | 6,115,098 | -0.18(-4.41%) |
May 12, 2020 | 4.386 | 4.442 | 4.111 | 4.117 | 4,268,082 | -0.24(-5.60%) |
May 11, 2020 | 4.655 | 4.661 | 4.298 | 4.361 | 5,793,291 | -0.34(-7.19%) |
May 08, 2020 | 4.661 | 4.836 | 4.361 | 4.699 | 6,974,271 | +0.36(+8.21%) |
May 07, 2020 | 4.223 | 4.436 | 4.198 | 4.342 | 4,042,524 | +0.16(+3.74%) |
May 06, 2020 | 4.298 | 4.355 | 4.042 | 4.186 | 4,814,552 | -0.06(-1.33%) |
May 05, 2020 | 4.317 | 4.492 | 4.236 | 4.242 | 3,461,472 | +0.02(+0.44%) |
May 04, 2020 | 4.067 | 4.248 | 3.867 | 4.223 | 3,087,967 | +0.04(+1.05%) |