Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.546 | 6.609 | 6.306 | 6.497 | 653,547 | -0.08(-1.28%) |
Jul 30, 2020 | 6.635 | 6.751 | 6.502 | 6.582 | 365,012 | -0.20(-2.89%) |
Jul 29, 2020 | 6.609 | 6.813 | 6.582 | 6.778 | 456,141 | +0.22(+3.39%) |
Jul 28, 2020 | 6.271 | 6.591 | 6.244 | 6.555 | 396,530 | +0.18(+2.86%) |
Jul 27, 2020 | 6.288 | 6.386 | 6.066 | 6.373 | 376,060 | +0.12(+1.92%) |
Jul 24, 2020 | 6.351 | 6.395 | 6.235 | 6.253 | 344,031 | -0.11(-1.68%) |
Jul 23, 2020 | 6.368 | 6.466 | 6.262 | 6.360 | 343,674 | -0.05(-0.83%) |
Jul 22, 2020 | 6.315 | 6.493 | 6.244 | 6.413 | 463,204 | +0.05(+0.84%) |
Jul 21, 2020 | 6.324 | 6.546 | 6.288 | 6.360 | 408,784 | +0.09(+1.42%) |
Jul 20, 2020 | 6.386 | 6.449 | 6.253 | 6.271 | 361,500 | -0.20(-3.03%) |
Jul 17, 2020 | 6.449 | 6.533 | 6.377 | 6.466 | 284,781 | -0.03(-0.41%) |
Jul 16, 2020 | 6.564 | 6.706 | 6.449 | 6.493 | 472,794 | -0.14(-2.14%) |
Jul 15, 2020 | 6.698 | 6.715 | 6.475 | 6.635 | 479,669 | +0.16(+2.47%) |
Jul 14, 2020 | 6.449 | 6.609 | 6.386 | 6.475 | 356,321 | +0.07(+1.11%) |
Jul 13, 2020 | 6.546 | 6.609 | 6.297 | 6.404 | 327,299 | +0.01(+0.14%) |
Jul 10, 2020 | 6.244 | 6.431 | 6.217 | 6.395 | 799,142 | +0.00(+0.01%) |
Jul 09, 2020 | 6.571 | 6.588 | 6.253 | 6.394 | 496,881 | -0.19(-2.94%) |
Jul 08, 2020 | 6.615 | 6.756 | 6.456 | 6.588 | 332,490 | -0.04(-0.66%) |
Jul 07, 2020 | 6.949 | 6.949 | 6.579 | 6.632 | 395,308 | -0.41(-5.87%) |
Jul 06, 2020 | 7.205 | 7.302 | 6.914 | 7.046 | 369,515 | +0.06(+0.88%) |
Jul 02, 2020 | 7.354 | 7.478 | 6.941 | 6.985 | 394,538 | -0.19(-2.70%) |
Jul 01, 2020 | 7.046 | 7.293 | 7.011 | 7.178 | 400,129 | +0.19(+2.71%) |
Jun 30, 2020 | 6.791 | 7.161 | 6.791 | 6.989 | 627,121 | +0.06(+0.83%) |
Jun 29, 2020 | 6.720 | 6.967 | 6.667 | 6.932 | 514,621 | +0.25(+3.69%) |
Jun 26, 2020 | 6.544 | 6.870 | 6.430 | 6.685 | 1,618,801 | +0.06(+0.93%) |
Jun 25, 2020 | 6.333 | 6.632 | 6.218 | 6.623 | 483,387 | +0.20(+3.16%) |
Jun 24, 2020 | 6.562 | 6.606 | 6.095 | 6.421 | 754,592 | -0.28(-4.21%) |
Jun 23, 2020 | 6.861 | 6.932 | 6.632 | 6.703 | 504,351 | -0.10(-1.42%) |
Jun 22, 2020 | 7.231 | 7.354 | 6.773 | 6.800 | 587,169 | -0.59(-7.99%) |
Jun 19, 2020 | 7.628 | 7.628 | 7.222 | 7.390 | 2,275,041 | -0.13(-1.76%) |
Jun 18, 2020 | 7.487 | 7.654 | 7.381 | 7.522 | 546,818 | -0.04(-0.47%) |
Jun 17, 2020 | 7.901 | 7.962 | 7.469 | 7.557 | 790,067 | -0.26(-3.38%) |
Jun 16, 2020 | 8.367 | 8.367 | 7.610 | 7.821 | 606,544 | +0.28(+3.74%) |
Jun 15, 2020 | 7.055 | 7.751 | 7.055 | 7.539 | 748,218 | +0.05(+0.71%) |
Jun 12, 2020 | 7.522 | 7.592 | 7.081 | 7.487 | 534,529 | +0.35(+4.94%) |
Jun 11, 2020 | 6.764 | 7.451 | 6.764 | 7.134 | 741,669 | -0.48(-6.25%) |
Jun 10, 2020 | 7.962 | 7.962 | 7.460 | 7.610 | 378,021 | -0.43(-5.37%) |
Jun 09, 2020 | 8.376 | 8.376 | 7.936 | 8.041 | 422,849 | -0.48(-5.58%) |
Jun 08, 2020 | 8.015 | 8.548 | 8.015 | 8.517 | 640,027 | +0.69(+8.77%) |
Jun 05, 2020 | 7.962 | 8.561 | 7.751 | 7.830 | 760,125 | +0.25(+3.26%) |
Jun 04, 2020 | 7.600 | 7.845 | 7.417 | 7.583 | 496,418 | -0.03(-0.46%) |
Jun 03, 2020 | 7.032 | 7.653 | 7.015 | 7.618 | 774,438 | +0.69(+9.96%) |
Jun 02, 2020 | 6.901 | 6.954 | 6.683 | 6.928 | 709,207 | +0.19(+2.85%) |
Jun 01, 2020 | 6.456 | 6.945 | 6.421 | 6.735 | 595,761 | +0.34(+5.33%) |
May 29, 2020 | 6.491 | 6.665 | 6.351 | 6.395 | 674,803 | -0.24(-3.68%) |
May 28, 2020 | 7.242 | 7.242 | 6.561 | 6.639 | 518,025 | -0.45(-6.40%) |
May 27, 2020 | 7.198 | 7.260 | 6.955 | 7.094 | 760,596 | +0.11(+1.63%) |
May 26, 2020 | 6.674 | 7.076 | 6.552 | 6.980 | 472,028 | +0.59(+9.15%) |
May 22, 2020 | 6.499 | 6.499 | 6.159 | 6.395 | 263,167 | -0.04(-0.61%) |
May 21, 2020 | 6.299 | 6.517 | 6.211 | 6.434 | 292,291 | +0.12(+1.87%) |
May 20, 2020 | 6.307 | 6.473 | 6.176 | 6.316 | 339,954 | +0.12(+1.97%) |
May 19, 2020 | 6.185 | 6.351 | 5.949 | 6.194 | 471,666 | -0.04(-0.70%) |
May 18, 2020 | 5.862 | 6.334 | 5.862 | 6.237 | 629,615 | +0.70(+12.62%) |
May 15, 2020 | 5.608 | 5.643 | 5.311 | 5.539 | 570,406 | +0.03(+0.48%) |
May 14, 2020 | 5.346 | 5.626 | 5.119 | 5.512 | 543,652 | +0.00(+0.00%) |
May 13, 2020 | 5.547 | 5.696 | 5.285 | 5.512 | 535,782 | -0.14(-2.47%) |
May 12, 2020 | 6.036 | 6.089 | 5.635 | 5.652 | 648,916 | -0.43(-7.04%) |
May 11, 2020 | 6.368 | 6.517 | 6.041 | 6.080 | 613,327 | -0.44(-6.70%) |
May 08, 2020 | 6.176 | 6.596 | 6.080 | 6.517 | 404,653 | +0.43(+7.03%) |
May 07, 2020 | 6.045 | 6.810 | 5.837 | 6.089 | 679,425 | +0.11(+1.76%) |
May 06, 2020 | 6.044 | 6.192 | 5.715 | 5.983 | 588,160 | -0.08(-1.28%) |
May 05, 2020 | 6.217 | 6.416 | 5.994 | 6.061 | 410,574 | +0.00(+0.00%) |
May 04, 2020 | 6.182 | 6.225 | 5.802 | 6.061 | 605,219 | -0.29(-4.63%) |