Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.098 | 7.139 | 7.065 | 7.106 | 104,561 | +0.02(+0.23%) |
Jul 30, 2020 | 7.098 | 7.098 | 7.008 | 7.090 | 50,217 | -0.08(-1.15%) |
Jul 29, 2020 | 7.065 | 7.189 | 7.065 | 7.172 | 178,380 | +0.11(+1.51%) |
Jul 28, 2020 | 7.016 | 7.065 | 7.016 | 7.065 | 110,447 | +0.02(+0.35%) |
Jul 27, 2020 | 6.966 | 7.040 | 6.950 | 7.040 | 90,086 | +0.11(+1.54%) |
Jul 24, 2020 | 6.983 | 6.983 | 6.909 | 6.934 | 63,587 | -0.02(-0.35%) |
Jul 23, 2020 | 7.073 | 7.073 | 6.942 | 6.958 | 160,583 | -0.08(-1.17%) |
Jul 22, 2020 | 6.999 | 7.057 | 6.983 | 7.040 | 189,805 | +0.06(+0.82%) |
Jul 21, 2020 | 6.917 | 6.983 | 6.909 | 6.983 | 292,879 | +0.10(+1.43%) |
Jul 20, 2020 | 6.827 | 6.914 | 6.810 | 6.884 | 396,123 | +0.05(+0.72%) |
Jul 17, 2020 | 6.827 | 6.860 | 6.794 | 6.835 | 32,341 | +0.02(+0.24%) |
Jul 16, 2020 | 6.802 | 6.827 | 6.769 | 6.818 | 225,285 | -0.00(-0.00%) |
Jul 15, 2020 | 6.810 | 6.868 | 6.810 | 6.818 | 158,530 | +0.04(+0.60%) |
Jul 14, 2020 | 6.663 | 6.779 | 6.663 | 6.778 | 83,458 | +0.10(+1.47%) |
Jul 13, 2020 | 6.720 | 6.769 | 6.679 | 6.679 | 103,042 | +0.00(+0.00%) |
Jul 10, 2020 | 6.565 | 6.694 | 6.565 | 6.679 | 52,350 | +0.08(+1.18%) |
Jul 09, 2020 | 6.630 | 6.630 | 6.532 | 6.602 | 58,494 | -0.04(-0.55%) |
Jul 08, 2020 | 6.688 | 6.700 | 6.573 | 6.639 | 90,998 | -0.01(-0.12%) |
Jul 07, 2020 | 6.671 | 6.704 | 6.647 | 6.647 | 38,170 | -0.05(-0.73%) |
Jul 06, 2020 | 6.737 | 6.769 | 6.663 | 6.696 | 149,686 | +0.00(+0.00%) |
Jul 02, 2020 | 6.737 | 6.794 | 6.663 | 6.696 | 103,111 | +0.02(+0.37%) |
Jul 01, 2020 | 6.622 | 6.696 | 6.614 | 6.671 | 117,560 | +0.07(+0.99%) |
Jun 30, 2020 | 6.557 | 6.622 | 6.541 | 6.606 | 54,388 | +0.02(+0.37%) |
Jun 29, 2020 | 6.557 | 6.590 | 6.500 | 6.581 | 42,087 | +0.05(+0.75%) |
Jun 26, 2020 | 6.541 | 6.596 | 6.508 | 6.532 | 51,249 | -0.06(-0.87%) |
Jun 25, 2020 | 6.557 | 6.606 | 6.549 | 6.590 | 40,106 | +0.03(+0.50%) |
Jun 24, 2020 | 6.729 | 6.729 | 6.549 | 6.557 | 46,080 | -0.17(-2.55%) |
Jun 23, 2020 | 6.794 | 6.794 | 6.712 | 6.729 | 108,787 | +0.00(+0.00%) |
Jun 22, 2020 | 6.647 | 6.729 | 6.647 | 6.729 | 42,777 | +0.07(+1.11%) |
Jun 19, 2020 | 6.704 | 6.722 | 6.614 | 6.655 | 105,190 | +0.00(+0.00%) |
Jun 18, 2020 | 6.663 | 6.696 | 6.622 | 6.655 | 88,559 | -0.01(-0.14%) |
Jun 17, 2020 | 6.705 | 6.713 | 6.624 | 6.664 | 168,838 | +0.06(+0.86%) |
Jun 16, 2020 | 6.640 | 6.640 | 6.453 | 6.607 | 235,840 | +0.12(+1.88%) |
Jun 15, 2020 | 6.534 | 6.567 | 6.380 | 6.486 | 189,288 | -0.09(-1.36%) |
Jun 12, 2020 | 6.632 | 6.697 | 6.534 | 6.575 | 46,140 | +0.05(+0.75%) |
Jun 11, 2020 | 6.811 | 6.819 | 6.526 | 6.526 | 100,583 | -0.39(-5.64%) |
Jun 10, 2020 | 6.892 | 6.924 | 6.811 | 6.916 | 74,902 | +0.04(+0.59%) |
Jun 09, 2020 | 6.859 | 6.876 | 6.786 | 6.876 | 58,634 | -0.02(-0.24%) |
Jun 08, 2020 | 6.786 | 6.916 | 6.786 | 6.892 | 86,903 | +0.10(+1.44%) |
Jun 05, 2020 | 6.762 | 6.868 | 6.762 | 6.794 | 159,339 | +0.07(+0.97%) |
Jun 04, 2020 | 6.664 | 6.754 | 6.664 | 6.729 | 53,950 | +0.02(+0.36%) |
Jun 03, 2020 | 6.575 | 6.746 | 6.575 | 6.705 | 206,179 | -0.01(-0.12%) |
Jun 02, 2020 | 6.664 | 6.721 | 6.640 | 6.713 | 76,026 | +0.06(+0.85%) |
Jun 01, 2020 | 6.575 | 6.672 | 6.567 | 6.656 | 72,116 | +0.02(+0.37%) |
May 29, 2020 | 6.640 | 6.640 | 6.551 | 6.632 | 44,049 | +0.01(+0.12%) |
May 28, 2020 | 6.591 | 6.656 | 6.560 | 6.624 | 81,019 | +0.08(+1.24%) |
May 27, 2020 | 6.461 | 6.542 | 6.437 | 6.542 | 96,550 | +0.08(+1.26%) |
May 26, 2020 | 6.477 | 6.494 | 6.429 | 6.461 | 78,994 | +0.09(+1.40%) |
May 22, 2020 | 6.388 | 6.412 | 6.372 | 6.372 | 42,326 | -0.04(-0.63%) |
May 21, 2020 | 6.461 | 6.461 | 6.388 | 6.412 | 68,591 | -0.03(-0.49%) |
May 20, 2020 | 6.395 | 6.460 | 6.367 | 6.444 | 90,484 | +0.10(+1.65%) |
May 19, 2020 | 6.299 | 6.363 | 6.299 | 6.339 | 35,572 | +0.02(+0.25%) |
May 18, 2020 | 6.170 | 6.323 | 6.170 | 6.323 | 63,052 | +0.21(+3.43%) |
May 15, 2020 | 6.130 | 6.170 | 6.097 | 6.114 | 72,131 | -0.06(-0.91%) |
May 14, 2020 | 6.162 | 6.185 | 6.081 | 6.170 | 89,358 | -0.04(-0.65%) |
May 13, 2020 | 6.291 | 6.339 | 6.178 | 6.210 | 103,920 | -0.10(-1.53%) |
May 12, 2020 | 6.331 | 6.395 | 6.285 | 6.307 | 58,245 | -0.04(-0.63%) |
May 11, 2020 | 6.250 | 6.347 | 6.250 | 6.347 | 47,787 | +0.06(+0.93%) |
May 08, 2020 | 6.267 | 6.291 | 6.234 | 6.289 | 66,544 | +0.05(+0.87%) |
May 07, 2020 | 6.259 | 6.296 | 6.186 | 6.234 | 96,564 | +0.02(+0.39%) |
May 06, 2020 | 6.259 | 6.283 | 6.210 | 6.210 | 36,023 | -0.04(-0.64%) |
May 05, 2020 | 6.250 | 6.283 | 6.218 | 6.250 | 41,436 | +0.04(+0.65%) |
May 04, 2020 | 6.210 | 6.210 | 6.162 | 6.210 | 83,338 | -0.04(-0.64%) |