Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.156 | 7.289 | 6.933 | 7.022 | 2,061,892 | +0.01(+0.18%) |
Jul 30, 2020 | 6.806 | 7.035 | 6.755 | 7.009 | 1,853,178 | +0.14(+2.04%) |
Jul 29, 2020 | 6.831 | 6.895 | 6.774 | 6.870 | 871,565 | +0.08(+1.12%) |
Jul 28, 2020 | 6.806 | 6.825 | 6.723 | 6.793 | 717,246 | -0.03(-0.47%) |
Jul 27, 2020 | 6.933 | 6.933 | 6.800 | 6.825 | 854,285 | -0.10(-1.47%) |
Jul 24, 2020 | 6.971 | 6.990 | 6.882 | 6.927 | 880,726 | -0.06(-0.91%) |
Jul 23, 2020 | 7.041 | 7.133 | 6.939 | 6.990 | 1,111,401 | -0.04(-0.54%) |
Jul 22, 2020 | 6.901 | 7.041 | 6.850 | 7.029 | 741,806 | +0.15(+2.13%) |
Jul 21, 2020 | 6.806 | 6.920 | 6.787 | 6.882 | 1,099,421 | +0.08(+1.12%) |
Jul 20, 2020 | 6.844 | 6.844 | 6.749 | 6.806 | 982,676 | -0.02(-0.28%) |
Jul 17, 2020 | 6.774 | 6.841 | 6.749 | 6.825 | 780,422 | +0.06(+0.94%) |
Jul 16, 2020 | 6.691 | 6.812 | 6.660 | 6.761 | 636,575 | -0.01(-0.09%) |
Jul 15, 2020 | 6.679 | 6.774 | 6.634 | 6.768 | 1,054,480 | +0.17(+2.60%) |
Jul 14, 2020 | 6.507 | 6.609 | 6.450 | 6.596 | 1,720,431 | +0.10(+1.57%) |
Jul 13, 2020 | 6.532 | 6.621 | 6.475 | 6.494 | 873,428 | +0.04(+0.59%) |
Jul 10, 2020 | 6.335 | 6.462 | 6.278 | 6.456 | 1,087,465 | +0.08(+1.30%) |
Jul 09, 2020 | 6.583 | 6.593 | 6.335 | 6.373 | 1,551,091 | -0.21(-3.19%) |
Jul 08, 2020 | 6.494 | 6.621 | 6.488 | 6.583 | 975,272 | +0.10(+1.57%) |
Jul 07, 2020 | 6.494 | 6.596 | 6.412 | 6.482 | 1,343,462 | -0.09(-1.36%) |
Jul 06, 2020 | 6.800 | 6.800 | 6.523 | 6.571 | 1,970,147 | -0.06(-0.86%) |
Jul 02, 2020 | 6.704 | 6.736 | 6.577 | 6.628 | 749,293 | +0.06(+0.97%) |
Jul 01, 2020 | 6.691 | 6.749 | 6.501 | 6.564 | 870,849 | -0.10(-1.43%) |
Jun 30, 2020 | 6.513 | 6.714 | 6.510 | 6.660 | 1,197,902 | +0.15(+2.25%) |
Jun 29, 2020 | 6.551 | 6.583 | 6.412 | 6.513 | 805,604 | +0.04(+0.69%) |
Jun 26, 2020 | 6.488 | 6.520 | 6.373 | 6.469 | 979,929 | -0.06(-0.88%) |
Jun 25, 2020 | 6.494 | 6.615 | 6.443 | 6.526 | 771,594 | -0.04(-0.68%) |
Jun 24, 2020 | 6.679 | 6.685 | 6.392 | 6.571 | 1,319,032 | -0.15(-2.18%) |
Jun 23, 2020 | 6.876 | 6.896 | 6.698 | 6.717 | 1,035,224 | -0.08(-1.12%) |
Jun 22, 2020 | 6.831 | 6.831 | 6.717 | 6.793 | 959,235 | -0.09(-1.29%) |
Jun 19, 2020 | 7.041 | 7.067 | 6.796 | 6.882 | 1,570,434 | +0.10(+1.50%) |
Jun 18, 2020 | 6.768 | 6.978 | 6.730 | 6.780 | 999,087 | -0.04(-0.56%) |
Jun 17, 2020 | 7.073 | 7.118 | 6.787 | 6.819 | 1,298,044 | -0.20(-2.90%) |
Jun 16, 2020 | 7.188 | 7.213 | 6.965 | 7.022 | 1,884,010 | +0.06(+0.82%) |
Jun 15, 2020 | 6.647 | 7.067 | 6.628 | 6.965 | 1,407,430 | +0.03(+0.37%) |
Jun 12, 2020 | 6.819 | 6.946 | 6.685 | 6.939 | 1,098,313 | +0.39(+6.03%) |
Jun 11, 2020 | 6.704 | 6.877 | 6.437 | 6.545 | 3,726,716 | -0.54(-7.63%) |
Jun 10, 2020 | 7.283 | 7.289 | 6.939 | 7.086 | 1,868,766 | -0.22(-2.96%) |
Jun 09, 2020 | 7.353 | 7.423 | 7.226 | 7.302 | 1,885,181 | -0.22(-2.96%) |
Jun 08, 2020 | 7.442 | 7.620 | 7.442 | 7.525 | 2,276,907 | +0.21(+2.87%) |
Jun 05, 2020 | 7.537 | 7.607 | 7.264 | 7.315 | 1,531,287 | +0.01(+0.17%) |
Jun 04, 2020 | 7.296 | 7.397 | 7.143 | 7.302 | 1,147,946 | -0.08(-1.12%) |
Jun 03, 2020 | 7.321 | 7.461 | 7.289 | 7.385 | 1,530,883 | +0.18(+2.56%) |
Jun 02, 2020 | 7.238 | 7.283 | 7.130 | 7.200 | 1,742,586 | +0.01(+0.09%) |
Jun 01, 2020 | 7.130 | 7.277 | 7.086 | 7.194 | 946,714 | +0.11(+1.53%) |
May 29, 2020 | 7.156 | 7.226 | 7.022 | 7.086 | 1,570,277 | -0.14(-1.94%) |
May 28, 2020 | 7.327 | 7.423 | 7.175 | 7.226 | 1,197,089 | -0.07(-0.96%) |
May 27, 2020 | 7.378 | 7.499 | 7.146 | 7.296 | 1,326,929 | -0.03(-0.35%) |
May 26, 2020 | 7.308 | 7.493 | 7.258 | 7.321 | 1,656,236 | +0.23(+3.23%) |
May 22, 2020 | 7.098 | 7.219 | 7.048 | 7.092 | 1,012,316 | +0.01(+0.09%) |
May 21, 2020 | 7.048 | 7.213 | 6.990 | 7.086 | 1,117,140 | +0.10(+1.36%) |
May 20, 2020 | 7.009 | 7.073 | 6.931 | 6.990 | 1,089,235 | +0.06(+0.92%) |
May 19, 2020 | 6.806 | 7.048 | 6.780 | 6.927 | 1,356,653 | +0.13(+1.97%) |
May 18, 2020 | 6.755 | 6.857 | 6.641 | 6.793 | 2,322,580 | +0.21(+3.19%) |
May 15, 2020 | 6.475 | 6.647 | 6.380 | 6.583 | 1,314,643 | +0.01(+0.19%) |
May 14, 2020 | 6.081 | 6.577 | 5.871 | 6.571 | 2,517,497 | +0.25(+4.03%) |
May 13, 2020 | 6.831 | 6.831 | 6.183 | 6.316 | 3,365,437 | -0.52(-7.54%) |
May 12, 2020 | 6.794 | 6.875 | 6.720 | 6.831 | 2,577,714 | +0.07(+1.00%) |
May 11, 2020 | 6.733 | 6.807 | 6.628 | 6.763 | 2,337,302 | +0.02(+0.27%) |
May 08, 2020 | 6.671 | 6.853 | 6.665 | 6.745 | 2,008,863 | +0.09(+1.39%) |
May 07, 2020 | 6.794 | 6.850 | 6.584 | 6.652 | 2,625,167 | -0.06(-0.83%) |
May 06, 2020 | 6.807 | 6.850 | 6.609 | 6.708 | 2,049,916 | +0.02(+0.28%) |
May 05, 2020 | 6.640 | 6.936 | 6.467 | 6.689 | 5,265,748 | +0.55(+8.95%) |
May 04, 2020 | 5.979 | 6.170 | 5.843 | 6.140 | 1,663,648 | +0.05(+0.81%) |