Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.340 | 6.340 | 6.170 | 6.200 | 7,700 | -0.15(-2.36%) |
Jul 30, 2020 | 6.330 | 6.400 | 6.330 | 6.350 | 3,474 | +0.01(+0.16%) |
Jul 29, 2020 | 6.380 | 6.433 | 6.330 | 6.340 | 3,302 | -0.07(-1.09%) |
Jul 28, 2020 | 6.415 | 6.440 | 6.370 | 6.410 | 1,591 | +0.24(+3.89%) |
Jul 27, 2020 | 6.140 | 6.237 | 6.140 | 6.170 | 11,436 | -0.15(-2.37%) |
Jul 24, 2020 | 6.395 | 6.395 | 6.300 | 6.320 | 16,000 | -0.03(-0.47%) |
Jul 23, 2020 | 6.400 | 6.440 | 6.340 | 6.350 | 12,427 | +0.04(+0.71%) |
Jul 22, 2020 | 6.310 | 6.380 | 6.231 | 6.305 | 2,450 | -0.04(-0.55%) |
Jul 21, 2020 | 6.410 | 6.410 | 6.340 | 6.340 | 67,272 | -0.25(-3.79%) |
Jul 20, 2020 | 6.617 | 6.617 | 6.590 | 6.590 | 1,119 | +0.05(+0.76%) |
Jul 17, 2020 | 6.530 | 6.620 | 6.530 | 6.540 | 11,500 | -0.04(-0.57%) |
Jul 16, 2020 | 6.630 | 6.630 | 6.530 | 6.577 | 63,762 | -0.01(-0.19%) |
Jul 15, 2020 | 6.463 | 6.590 | 6.463 | 6.590 | 2,164 | +0.08(+1.15%) |
Jul 14, 2020 | 6.474 | 6.515 | 6.450 | 6.515 | 3,112 | +0.12(+1.96%) |
Jul 13, 2020 | 6.522 | 6.530 | 6.390 | 6.390 | 3,148 | -0.11(-1.69%) |
Jul 10, 2020 | 6.507 | 6.570 | 6.500 | 6.500 | 1,100 | +0.03(+0.40%) |
Jul 09, 2020 | 6.400 | 6.590 | 6.400 | 6.474 | 2,545 | -0.14(-2.06%) |
Jul 08, 2020 | 6.572 | 6.715 | 6.570 | 6.610 | 6,640 | -0.11(-1.60%) |
Jul 07, 2020 | 6.854 | 6.854 | 6.670 | 6.718 | 3,200 | +0.12(+1.78%) |
Jul 06, 2020 | 6.630 | 6.645 | 6.560 | 6.600 | 4,552 | +0.07(+1.07%) |
Jul 02, 2020 | 6.580 | 6.665 | 6.530 | 6.530 | 3,500 | -0.06(-0.91%) |
Jul 01, 2020 | 6.540 | 6.665 | 6.540 | 6.590 | 3,759 | +0.21(+3.29%) |
Jun 30, 2020 | 6.360 | 6.380 | 6.330 | 6.380 | 1,851 | -0.01(-0.16%) |
Jun 29, 2020 | 6.320 | 6.390 | 6.250 | 6.390 | 2,233 | -0.01(-0.16%) |
Jun 26, 2020 | 6.400 | 6.490 | 6.250 | 6.400 | 8,500 | -0.01(-0.16%) |
Jun 25, 2020 | 6.308 | 6.573 | 6.230 | 6.410 | 8,759 | +0.04(+0.61%) |
Jun 24, 2020 | 6.495 | 6.572 | 6.330 | 6.371 | 4,674 | -0.22(-3.32%) |
Jun 23, 2020 | 6.730 | 6.760 | 6.560 | 6.590 | 7,506 | -0.28(-4.08%) |
Jun 22, 2020 | 6.620 | 6.870 | 6.620 | 6.870 | 5,775 | +0.30(+4.57%) |
Jun 19, 2020 | 6.760 | 6.980 | 6.540 | 6.570 | 4,700 | +0.08(+1.23%) |
Jun 18, 2020 | 6.640 | 6.660 | 6.460 | 6.490 | 4,675 | -0.04(-0.61%) |
Jun 17, 2020 | 6.755 | 6.755 | 6.463 | 6.530 | 2,906 | +0.08(+1.24%) |
Jun 16, 2020 | 6.700 | 6.880 | 6.450 | 6.450 | 23,565 | -0.08(-1.23%) |
Jun 15, 2020 | 6.485 | 6.680 | 6.350 | 6.530 | 5,899 | +0.19(+3.00%) |
Jun 12, 2020 | 6.510 | 6.620 | 6.331 | 6.340 | 4,000 | -0.16(-2.46%) |
Jun 11, 2020 | 6.460 | 6.500 | 6.353 | 6.500 | 4,553 | -0.12(-1.89%) |
Jun 10, 2020 | 6.560 | 6.652 | 6.560 | 6.625 | 11,379 | +0.05(+0.84%) |
Jun 09, 2020 | 6.550 | 6.690 | 6.550 | 6.570 | 11,954 | -0.05(-0.72%) |
Jun 08, 2020 | 6.590 | 6.673 | 6.590 | 6.617 | 16,218 | +0.11(+1.65%) |
Jun 05, 2020 | 6.580 | 6.644 | 6.510 | 6.510 | 16,500 | -0.10(-1.51%) |
Jun 04, 2020 | 6.510 | 6.690 | 6.500 | 6.610 | 9,117 | +0.10(+1.54%) |
Jun 03, 2020 | 6.510 | 6.580 | 6.510 | 6.510 | 6,976 | +0.41(+6.72%) |
Jun 02, 2020 | 6.210 | 6.230 | 6.100 | 6.100 | 7,150 | -0.11(-1.77%) |
Jun 01, 2020 | 6.195 | 6.250 | 6.190 | 6.210 | 3,457 | +0.05(+0.81%) |
May 29, 2020 | 6.170 | 6.409 | 6.110 | 6.160 | 6,000 | -0.09(-1.44%) |
May 28, 2020 | 6.270 | 6.420 | 6.250 | 6.250 | 3,814 | -0.16(-2.50%) |
May 27, 2020 | 6.230 | 6.410 | 6.230 | 6.410 | 7,963 | +0.46(+7.73%) |
May 26, 2020 | 5.860 | 6.106 | 5.860 | 5.950 | 8,760 | +0.12(+2.06%) |
May 22, 2020 | 5.910 | 5.950 | 5.830 | 5.830 | 4,100 | -0.10(-1.69%) |
May 21, 2020 | 5.963 | 6.150 | 5.870 | 5.930 | 16,956 | +0.15(+2.60%) |
May 20, 2020 | 5.780 | 5.850 | 5.741 | 5.780 | 16,689 | -0.20(-3.30%) |
May 19, 2020 | 5.970 | 6.050 | 5.880 | 5.978 | 5,032 | -0.03(-0.54%) |
May 18, 2020 | 5.880 | 6.190 | 5.880 | 6.010 | 18,916 | +0.14(+2.39%) |
May 15, 2020 | 5.860 | 6.040 | 5.800 | 5.870 | 9,000 | -0.13(-2.17%) |
May 14, 2020 | 5.840 | 6.010 | 5.810 | 6.000 | 10,417 | +0.00(+0.00%) |
May 13, 2020 | 6.015 | 6.040 | 5.900 | 6.000 | 12,884 | -0.13(-2.12%) |
May 12, 2020 | 6.300 | 6.315 | 6.130 | 6.130 | 11,615 | -0.29(-4.48%) |
May 11, 2020 | 6.330 | 6.418 | 6.206 | 6.418 | 8,033 | +0.09(+1.38%) |
May 08, 2020 | 6.432 | 6.465 | 6.330 | 6.330 | 7,600 | +0.06(+0.96%) |
May 07, 2020 | 6.380 | 6.424 | 6.270 | 6.270 | 12,155 | +0.14(+2.28%) |
May 06, 2020 | 6.176 | 6.410 | 6.130 | 6.130 | 3,849 | -0.10(-1.61%) |
May 05, 2020 | 6.266 | 6.355 | 6.230 | 6.230 | 7,980 | +0.02(+0.32%) |
May 04, 2020 | 6.153 | 6.500 | 6.153 | 6.210 | 17,835 | +0.04(+0.65%) |