Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.389 | 6.460 | 6.303 | 6.350 | 26,700 | -0.15(-2.31%) |
Jul 30, 2020 | 6.440 | 6.570 | 6.360 | 6.500 | 75,113 | -0.09(-1.37%) |
Jul 29, 2020 | 6.545 | 6.620 | 6.521 | 6.590 | 50,679 | +0.14(+2.15%) |
Jul 28, 2020 | 6.470 | 6.510 | 6.451 | 6.451 | 76,846 | -0.05(-0.83%) |
Jul 27, 2020 | 6.467 | 6.620 | 6.467 | 6.505 | 46,658 | +0.02(+0.39%) |
Jul 24, 2020 | 6.450 | 6.500 | 6.440 | 6.480 | 34,100 | +0.00(+0.00%) |
Jul 23, 2020 | 6.540 | 6.580 | 6.470 | 6.480 | 37,305 | -0.07(-1.14%) |
Jul 22, 2020 | 6.522 | 6.570 | 6.510 | 6.555 | 35,808 | +0.05(+0.77%) |
Jul 21, 2020 | 6.490 | 6.540 | 6.486 | 6.505 | 200,158 | +0.01(+0.11%) |
Jul 20, 2020 | 6.480 | 6.498 | 6.460 | 6.498 | 16,348 | +0.08(+1.21%) |
Jul 17, 2020 | 6.468 | 6.468 | 6.400 | 6.420 | 71,200 | +0.03(+0.47%) |
Jul 16, 2020 | 6.355 | 6.420 | 6.355 | 6.390 | 111,978 | +0.04(+0.63%) |
Jul 15, 2020 | 6.410 | 6.410 | 6.310 | 6.350 | 22,157 | +0.07(+1.11%) |
Jul 14, 2020 | 6.185 | 6.280 | 6.185 | 6.280 | 33,466 | +0.18(+2.95%) |
Jul 13, 2020 | 6.228 | 6.228 | 6.100 | 6.100 | 276,045 | -0.10(-1.61%) |
Jul 10, 2020 | 6.100 | 6.232 | 6.100 | 6.200 | 18,600 | +0.16(+2.58%) |
Jul 09, 2020 | 6.120 | 6.120 | 6.000 | 6.044 | 30,850 | -0.09(-1.40%) |
Jul 08, 2020 | 6.060 | 6.170 | 6.060 | 6.130 | 13,612 | -0.04(-0.65%) |
Jul 07, 2020 | 6.230 | 6.230 | 6.140 | 6.170 | 77,027 | -0.09(-1.44%) |
Jul 06, 2020 | 6.260 | 6.300 | 6.240 | 6.260 | 88,527 | +0.30(+5.03%) |
Jul 02, 2020 | 5.960 | 6.000 | 5.930 | 5.960 | 42,200 | +0.12(+2.02%) |
Jul 01, 2020 | 5.840 | 5.900 | 5.800 | 5.842 | 31,409 | +0.04(+0.72%) |
Jun 30, 2020 | 5.750 | 5.860 | 5.722 | 5.800 | 22,897 | +0.07(+1.22%) |
Jun 29, 2020 | 5.688 | 5.745 | 5.650 | 5.730 | 29,243 | +0.06(+1.06%) |
Jun 26, 2020 | 5.710 | 5.750 | 5.650 | 5.670 | 25,100 | -0.06(-1.05%) |
Jun 25, 2020 | 5.700 | 5.750 | 5.630 | 5.730 | 23,852 | +0.07(+1.24%) |
Jun 24, 2020 | 5.760 | 5.760 | 5.650 | 5.660 | 19,613 | -0.22(-3.74%) |
Jun 23, 2020 | 5.940 | 5.940 | 5.870 | 5.880 | 59,260 | +0.02(+0.34%) |
Jun 22, 2020 | 5.860 | 5.910 | 5.837 | 5.860 | 31,457 | -0.05(-0.85%) |
Jun 19, 2020 | 6.050 | 6.050 | 5.850 | 5.910 | 76,700 | -0.14(-2.31%) |
Jun 18, 2020 | 6.020 | 6.100 | 5.950 | 6.050 | 189,342 | -0.05(-0.87%) |
Jun 17, 2020 | 5.830 | 6.170 | 5.770 | 6.103 | 40,489 | +0.37(+6.40%) |
Jun 16, 2020 | 5.900 | 5.900 | 5.730 | 5.736 | 27,788 | +0.01(+0.10%) |
Jun 15, 2020 | 5.520 | 5.740 | 5.520 | 5.730 | 141,799 | +0.07(+1.29%) |
Jun 12, 2020 | 5.730 | 5.775 | 5.570 | 5.657 | 30,400 | +0.29(+5.34%) |
Jun 11, 2020 | 5.580 | 5.630 | 5.370 | 5.370 | 104,488 | -0.52(-8.83%) |
Jun 10, 2020 | 5.920 | 5.930 | 5.797 | 5.890 | 64,678 | -0.03(-0.51%) |
Jun 09, 2020 | 5.990 | 5.990 | 5.920 | 5.920 | 108,114 | -0.20(-3.27%) |
Jun 08, 2020 | 6.080 | 6.120 | 6.010 | 6.120 | 98,552 | +0.35(+6.07%) |
Jun 05, 2020 | 5.760 | 5.800 | 5.740 | 5.770 | 118,000 | +0.14(+2.49%) |
Jun 04, 2020 | 5.700 | 5.724 | 5.630 | 5.630 | 111,582 | -0.02(-0.35%) |
Jun 03, 2020 | 5.540 | 5.670 | 5.540 | 5.650 | 154,435 | +0.46(+8.86%) |
Jun 02, 2020 | 5.200 | 5.230 | 5.150 | 5.190 | 208,969 | +0.25(+5.06%) |
Jun 01, 2020 | 4.865 | 4.970 | 4.865 | 4.940 | 119,812 | +0.12(+2.45%) |
May 29, 2020 | 4.805 | 4.867 | 4.793 | 4.822 | 221,700 | +0.01(+0.25%) |
May 28, 2020 | 4.860 | 4.872 | 4.810 | 4.810 | 69,367 | -0.18(-3.61%) |
May 27, 2020 | 5.102 | 5.102 | 4.880 | 4.990 | 117,681 | -0.06(-1.19%) |
May 26, 2020 | 5.140 | 5.160 | 5.050 | 5.050 | 93,366 | +0.08(+1.71%) |
May 22, 2020 | 4.945 | 4.980 | 4.930 | 4.965 | 27,000 | -0.03(-0.65%) |
May 21, 2020 | 5.035 | 5.035 | 4.970 | 4.997 | 42,675 | -0.02(-0.47%) |
May 20, 2020 | 5.070 | 5.070 | 5.020 | 5.021 | 169,917 | +0.02(+0.47%) |
May 19, 2020 | 4.990 | 5.070 | 4.950 | 4.997 | 307,068 | +0.05(+0.96%) |
May 18, 2020 | 4.944 | 4.990 | 4.870 | 4.950 | 121,778 | +0.33(+7.14%) |
May 15, 2020 | 4.600 | 4.690 | 4.597 | 4.620 | 54,100 | +0.12(+2.67%) |
May 14, 2020 | 4.440 | 4.500 | 4.400 | 4.500 | 153,501 | +0.08(+1.69%) |
May 13, 2020 | 4.530 | 4.540 | 4.400 | 4.425 | 145,678 | -0.28(-5.85%) |
May 12, 2020 | 4.780 | 4.855 | 4.560 | 4.700 | 401,382 | -0.04(-0.84%) |
May 11, 2020 | 4.730 | 4.740 | 4.660 | 4.740 | 64,284 | +0.05(+1.07%) |
May 08, 2020 | 4.750 | 4.750 | 4.600 | 4.690 | 109,400 | +0.08(+1.85%) |
May 07, 2020 | 4.680 | 4.680 | 4.550 | 4.605 | 174,113 | +0.04(+0.77%) |
May 06, 2020 | 4.600 | 4.640 | 4.500 | 4.570 | 56,443 | -0.02(-0.44%) |
May 05, 2020 | 4.660 | 4.710 | 4.590 | 4.590 | 67,526 | +0.06(+1.32%) |
May 04, 2020 | 4.485 | 4.540 | 4.450 | 4.530 | 174,329 | -0.26(-5.43%) |