Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.149 | 7.195 | 6.998 | 7.136 | 302,777 | -0.04(-0.55%) |
Jul 30, 2020 | 6.992 | 7.182 | 6.952 | 7.175 | 251,024 | +0.06(+0.83%) |
Jul 29, 2020 | 7.011 | 7.156 | 6.984 | 7.116 | 220,443 | +0.11(+1.59%) |
Jul 28, 2020 | 6.920 | 7.103 | 6.920 | 7.005 | 183,882 | +0.07(+0.94%) |
Jul 27, 2020 | 6.920 | 7.051 | 6.920 | 6.939 | 179,653 | +0.03(+0.38%) |
Jul 24, 2020 | 6.939 | 7.011 | 6.815 | 6.913 | 332,383 | -0.09(-1.31%) |
Jul 23, 2020 | 7.038 | 7.103 | 6.952 | 7.005 | 300,262 | -0.01(-0.19%) |
Jul 22, 2020 | 6.920 | 7.024 | 6.815 | 7.018 | 192,675 | +0.10(+1.42%) |
Jul 21, 2020 | 6.743 | 6.946 | 6.743 | 6.920 | 276,855 | +0.15(+2.23%) |
Jul 20, 2020 | 6.644 | 6.841 | 6.605 | 6.769 | 267,266 | +0.13(+1.97%) |
Jul 17, 2020 | 6.808 | 6.808 | 6.598 | 6.638 | 274,849 | -0.09(-1.36%) |
Jul 16, 2020 | 6.454 | 6.769 | 6.454 | 6.730 | 299,719 | +0.13(+1.99%) |
Jul 15, 2020 | 6.638 | 6.690 | 6.395 | 6.599 | 284,519 | +0.01(+0.20%) |
Jul 14, 2020 | 6.507 | 6.599 | 6.363 | 6.585 | 266,273 | +0.00(+0.00%) |
Jul 13, 2020 | 6.533 | 6.716 | 6.487 | 6.585 | 349,021 | +0.16(+2.55%) |
Jul 10, 2020 | 6.225 | 6.448 | 6.225 | 6.422 | 222,810 | +0.14(+2.30%) |
Jul 09, 2020 | 6.507 | 6.522 | 6.238 | 6.277 | 397,479 | -0.26(-4.01%) |
Jul 08, 2020 | 6.644 | 6.703 | 6.500 | 6.540 | 245,321 | -0.10(-1.58%) |
Jul 07, 2020 | 6.743 | 6.749 | 6.605 | 6.644 | 350,597 | -0.12(-1.74%) |
Jul 06, 2020 | 6.782 | 6.821 | 6.579 | 6.762 | 381,563 | +0.05(+0.78%) |
Jul 02, 2020 | 6.677 | 6.782 | 6.633 | 6.710 | 285,685 | +0.05(+0.69%) |
Jul 01, 2020 | 6.716 | 6.893 | 6.579 | 6.664 | 377,893 | -0.07(-1.07%) |
Jun 30, 2020 | 6.821 | 6.902 | 6.664 | 6.736 | 329,706 | +0.00(+0.00%) |
Jun 29, 2020 | 6.579 | 6.743 | 6.520 | 6.736 | 279,013 | +0.12(+1.78%) |
Jun 26, 2020 | 6.690 | 6.710 | 6.526 | 6.618 | 314,528 | -0.10(-1.56%) |
Jun 25, 2020 | 6.566 | 6.723 | 6.500 | 6.723 | 192,295 | +0.13(+1.99%) |
Jun 24, 2020 | 6.481 | 6.651 | 6.389 | 6.592 | 372,762 | +0.03(+0.50%) |
Jun 23, 2020 | 6.677 | 6.677 | 6.454 | 6.559 | 325,432 | +0.01(+0.10%) |
Jun 22, 2020 | 6.651 | 6.651 | 6.395 | 6.553 | 298,559 | -0.09(-1.38%) |
Jun 19, 2020 | 6.716 | 6.828 | 6.553 | 6.644 | 387,780 | +0.07(+1.00%) |
Jun 18, 2020 | 6.631 | 6.775 | 6.507 | 6.579 | 307,224 | -0.20(-2.90%) |
Jun 17, 2020 | 6.946 | 6.946 | 6.507 | 6.775 | 568,464 | -0.18(-2.64%) |
Jun 16, 2020 | 6.992 | 7.056 | 6.697 | 6.959 | 484,008 | +0.27(+4.02%) |
Jun 15, 2020 | 6.526 | 6.802 | 6.350 | 6.690 | 560,013 | -0.21(-3.04%) |
Jun 12, 2020 | 6.773 | 6.963 | 6.431 | 6.900 | 758,516 | +0.49(+7.72%) |
Jun 11, 2020 | 6.406 | 6.596 | 6.279 | 6.406 | 657,418 | -0.35(-5.25%) |
Jun 10, 2020 | 7.185 | 7.185 | 6.418 | 6.761 | 929,159 | -0.42(-5.91%) |
Jun 09, 2020 | 7.198 | 7.286 | 6.989 | 7.185 | 303,163 | -0.13(-1.82%) |
Jun 08, 2020 | 7.401 | 7.540 | 7.109 | 7.318 | 734,152 | +0.08(+1.05%) |
Jun 05, 2020 | 7.128 | 7.464 | 7.077 | 7.242 | 613,157 | +0.31(+4.48%) |
Jun 04, 2020 | 6.843 | 6.938 | 6.761 | 6.932 | 378,028 | +0.04(+0.55%) |
Jun 03, 2020 | 6.640 | 7.033 | 6.640 | 6.894 | 449,795 | +0.32(+4.82%) |
Jun 02, 2020 | 6.653 | 6.761 | 6.349 | 6.577 | 581,298 | -0.08(-1.24%) |
Jun 01, 2020 | 6.368 | 6.938 | 6.254 | 6.659 | 570,300 | +0.31(+4.89%) |
May 29, 2020 | 6.051 | 6.437 | 5.962 | 6.349 | 620,575 | +0.21(+3.41%) |
May 28, 2020 | 6.513 | 6.513 | 6.027 | 6.140 | 512,349 | -0.33(-5.09%) |
May 27, 2020 | 6.494 | 6.513 | 6.209 | 6.469 | 565,298 | +0.29(+4.61%) |
May 26, 2020 | 6.127 | 6.317 | 6.102 | 6.184 | 434,696 | +0.33(+5.63%) |
May 22, 2020 | 5.861 | 5.880 | 5.734 | 5.855 | 207,226 | +0.01(+0.22%) |
May 21, 2020 | 5.683 | 5.956 | 5.645 | 5.842 | 383,257 | +0.16(+2.79%) |
May 20, 2020 | 5.734 | 5.810 | 5.595 | 5.683 | 425,089 | +0.15(+2.63%) |
May 19, 2020 | 5.392 | 5.620 | 5.354 | 5.538 | 320,892 | +0.06(+1.16%) |
May 18, 2020 | 5.500 | 5.550 | 5.373 | 5.474 | 536,480 | +0.25(+4.73%) |
May 15, 2020 | 5.062 | 5.335 | 5.056 | 5.227 | 499,049 | +0.06(+1.23%) |
May 14, 2020 | 4.777 | 5.208 | 4.733 | 5.164 | 461,353 | +0.24(+4.89%) |
May 13, 2020 | 5.082 | 5.151 | 4.682 | 4.923 | 849,541 | -0.41(-7.61%) |
May 12, 2020 | 5.430 | 5.531 | 5.316 | 5.329 | 474,869 | -0.07(-1.29%) |
May 11, 2020 | 5.069 | 5.525 | 5.069 | 5.398 | 675,778 | +0.27(+5.19%) |
May 08, 2020 | 5.259 | 5.525 | 5.088 | 5.132 | 613,315 | -0.09(-1.70%) |
May 07, 2020 | 5.208 | 5.531 | 5.069 | 5.221 | 1,141,359 | +0.49(+10.31%) |
May 06, 2020 | 4.454 | 4.809 | 4.328 | 4.733 | 710,467 | +0.29(+6.56%) |
May 05, 2020 | 4.499 | 4.784 | 4.410 | 4.442 | 788,456 | +0.06(+1.30%) |
May 04, 2020 | 4.701 | 4.701 | 4.232 | 4.385 | 558,620 | -0.39(-8.10%) |