Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.635 | 6.788 | 6.415 | 6.788 | 4,473,636 | +0.41(+6.37%) |
Jul 30, 2020 | 6.142 | 6.395 | 6.115 | 6.382 | 1,937,664 | +0.15(+2.35%) |
Jul 29, 2020 | 6.242 | 6.288 | 6.122 | 6.235 | 1,314,793 | -0.01(-0.11%) |
Jul 28, 2020 | 6.115 | 6.322 | 6.055 | 6.242 | 2,282,950 | +0.33(+5.64%) |
Jul 27, 2020 | 5.862 | 5.915 | 5.782 | 5.909 | 1,290,834 | +0.01(+0.11%) |
Jul 24, 2020 | 5.915 | 6.089 | 5.835 | 5.902 | 1,540,200 | +0.01(+0.23%) |
Jul 23, 2020 | 5.995 | 6.062 | 5.822 | 5.889 | 1,200,800 | -0.19(-3.07%) |
Jul 22, 2020 | 5.716 | 6.102 | 5.716 | 6.075 | 1,790,271 | +0.31(+5.43%) |
Jul 21, 2020 | 5.756 | 5.835 | 5.709 | 5.762 | 1,279,432 | +0.06(+1.05%) |
Jul 20, 2020 | 5.729 | 5.749 | 5.616 | 5.702 | 1,778,674 | -0.05(-0.93%) |
Jul 17, 2020 | 5.769 | 5.802 | 5.609 | 5.756 | 1,695,421 | -0.01(-0.23%) |
Jul 16, 2020 | 5.762 | 5.875 | 5.589 | 5.769 | 2,172,002 | -0.05(-0.92%) |
Jul 15, 2020 | 5.589 | 5.855 | 5.509 | 5.822 | 2,639,446 | +0.49(+9.25%) |
Jul 14, 2020 | 5.296 | 5.369 | 5.183 | 5.329 | 1,853,426 | +0.02(+0.38%) |
Jul 13, 2020 | 5.369 | 5.476 | 5.249 | 5.309 | 2,249,507 | +0.02(+0.38%) |
Jul 10, 2020 | 5.023 | 5.289 | 4.929 | 5.289 | 2,645,511 | +0.26(+5.17%) |
Jul 09, 2020 | 5.356 | 5.356 | 5.009 | 5.029 | 4,225,979 | -0.36(-6.67%) |
Jul 08, 2020 | 5.396 | 5.556 | 5.189 | 5.389 | 4,152,472 | -0.03(-0.61%) |
Jul 07, 2020 | 5.702 | 5.736 | 5.396 | 5.422 | 3,327,547 | -0.35(-6.00%) |
Jul 06, 2020 | 6.055 | 6.055 | 5.689 | 5.769 | 2,911,163 | -0.13(-2.26%) |
Jul 02, 2020 | 6.142 | 6.169 | 5.895 | 5.902 | 1,946,266 | -0.11(-1.88%) |
Jul 01, 2020 | 6.142 | 6.295 | 5.984 | 6.015 | 2,304,768 | -0.14(-2.27%) |
Jun 30, 2020 | 6.055 | 6.194 | 5.969 | 6.155 | 1,860,060 | +0.07(+1.09%) |
Jun 29, 2020 | 6.035 | 6.129 | 5.776 | 6.089 | 3,116,679 | +0.12(+2.01%) |
Jun 26, 2020 | 6.446 | 6.497 | 5.936 | 5.969 | 21,753,404 | -0.53(-8.13%) |
Jun 25, 2020 | 6.040 | 6.542 | 6.033 | 6.497 | 4,611,306 | +0.37(+5.99%) |
Jun 24, 2020 | 6.317 | 6.388 | 5.885 | 6.130 | 5,212,445 | -0.30(-4.61%) |
Jun 23, 2020 | 6.246 | 6.465 | 6.246 | 6.426 | 3,360,181 | +0.23(+3.75%) |
Jun 22, 2020 | 6.188 | 6.278 | 6.091 | 6.194 | 2,760,995 | -0.04(-0.62%) |
Jun 19, 2020 | 6.310 | 6.465 | 6.149 | 6.233 | 3,917,055 | +0.01(+0.10%) |
Jun 18, 2020 | 6.123 | 6.317 | 6.110 | 6.227 | 2,142,063 | -0.02(-0.31%) |
Jun 17, 2020 | 6.362 | 6.426 | 6.181 | 6.246 | 2,394,044 | -0.06(-0.92%) |
Jun 16, 2020 | 6.568 | 6.594 | 6.188 | 6.304 | 3,836,691 | +0.09(+1.45%) |
Jun 15, 2020 | 5.988 | 6.317 | 5.936 | 6.214 | 4,307,377 | -0.14(-2.23%) |
Jun 12, 2020 | 6.188 | 6.391 | 6.040 | 6.355 | 3,565,346 | +0.52(+8.95%) |
Jun 11, 2020 | 5.833 | 6.168 | 5.646 | 5.833 | 4,323,518 | -0.59(-9.14%) |
Jun 10, 2020 | 6.710 | 6.736 | 6.136 | 6.420 | 4,275,852 | -0.32(-4.69%) |
Jun 09, 2020 | 6.800 | 7.000 | 6.645 | 6.736 | 3,878,226 | -0.35(-5.00%) |
Jun 08, 2020 | 6.671 | 7.103 | 6.562 | 7.090 | 6,510,595 | +0.82(+13.05%) |
Jun 05, 2020 | 6.478 | 6.697 | 6.195 | 6.272 | 5,013,453 | +0.26(+4.29%) |
Jun 04, 2020 | 6.078 | 6.165 | 5.846 | 6.014 | 5,935,265 | +0.06(+0.97%) |
Jun 03, 2020 | 5.769 | 6.078 | 5.666 | 5.956 | 6,399,749 | +0.32(+5.60%) |
Jun 02, 2020 | 5.633 | 5.756 | 5.595 | 5.640 | 3,112,914 | +0.08(+1.51%) |
Jun 01, 2020 | 5.356 | 5.588 | 5.195 | 5.556 | 2,787,644 | +0.13(+2.38%) |
May 29, 2020 | 5.395 | 5.608 | 5.318 | 5.427 | 4,100,590 | -0.09(-1.64%) |
May 28, 2020 | 5.601 | 5.781 | 5.488 | 5.517 | 3,662,088 | +0.03(+0.59%) |
May 27, 2020 | 5.601 | 5.769 | 5.250 | 5.485 | 3,489,014 | +0.09(+1.67%) |
May 26, 2020 | 5.343 | 5.440 | 5.196 | 5.395 | 3,619,216 | +0.31(+6.08%) |
May 22, 2020 | 4.899 | 5.118 | 4.802 | 5.086 | 2,539,694 | +0.19(+3.82%) |
May 21, 2020 | 4.905 | 4.950 | 4.757 | 4.899 | 2,352,337 | -0.01(-0.13%) |
May 20, 2020 | 4.789 | 4.949 | 4.776 | 4.905 | 3,193,474 | +0.19(+3.96%) |
May 19, 2020 | 4.602 | 4.905 | 4.435 | 4.718 | 4,110,565 | +0.08(+1.67%) |
May 18, 2020 | 4.286 | 4.667 | 4.273 | 4.641 | 4,403,906 | +0.48(+11.46%) |
May 15, 2020 | 4.080 | 4.261 | 4.029 | 4.164 | 2,868,287 | +0.02(+0.47%) |
May 14, 2020 | 3.822 | 4.157 | 3.651 | 4.145 | 4,932,628 | +0.09(+2.23%) |
May 13, 2020 | 4.196 | 4.235 | 3.822 | 4.054 | 5,935,977 | -0.19(-4.41%) |
May 12, 2020 | 4.518 | 4.576 | 4.235 | 4.241 | 4,143,063 | -0.25(-5.60%) |
May 11, 2020 | 4.796 | 4.802 | 4.428 | 4.493 | 5,623,597 | -0.35(-7.19%) |
May 08, 2020 | 4.802 | 4.982 | 4.493 | 4.841 | 6,769,984 | +0.37(+8.21%) |
May 07, 2020 | 4.351 | 4.570 | 4.325 | 4.473 | 3,924,113 | +0.16(+3.74%) |
May 06, 2020 | 4.428 | 4.486 | 4.164 | 4.312 | 4,673,526 | -0.06(-1.33%) |
May 05, 2020 | 4.447 | 4.628 | 4.364 | 4.370 | 3,360,080 | +0.02(+0.44%) |
May 04, 2020 | 4.190 | 4.377 | 3.983 | 4.351 | 2,997,515 | +0.05(+1.05%) |