Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.441 | 6.450 | 6.269 | 6.441 | 191,468 | +0.01(+0.15%) |
Jul 30, 2020 | 6.498 | 6.498 | 6.326 | 6.431 | 123,376 | -0.11(-1.75%) |
Jul 29, 2020 | 6.584 | 6.727 | 6.460 | 6.546 | 192,264 | -0.03(-0.44%) |
Jul 28, 2020 | 6.393 | 6.613 | 6.393 | 6.574 | 416,038 | +0.20(+3.14%) |
Jul 27, 2020 | 6.183 | 6.546 | 6.088 | 6.374 | 493,819 | +0.55(+9.51%) |
Jul 24, 2020 | 5.926 | 6.021 | 5.735 | 5.821 | 310,520 | -0.09(-1.53%) |
Jul 23, 2020 | 6.174 | 6.298 | 5.907 | 5.911 | 387,175 | -0.26(-4.25%) |
Jul 22, 2020 | 6.384 | 6.527 | 6.088 | 6.174 | 703,396 | -0.33(-5.13%) |
Jul 21, 2020 | 6.078 | 7.233 | 6.078 | 6.508 | 6,165,751 | +0.46(+7.57%) |
Jul 20, 2020 | 5.964 | 6.136 | 5.954 | 6.050 | 340,900 | +0.10(+1.60%) |
Jul 17, 2020 | 6.021 | 6.107 | 5.907 | 5.954 | 173,861 | -0.10(-1.58%) |
Jul 16, 2020 | 6.021 | 6.069 | 5.887 | 6.050 | 196,314 | +0.04(+0.63%) |
Jul 15, 2020 | 5.964 | 6.096 | 5.935 | 6.011 | 299,055 | +0.10(+1.78%) |
Jul 14, 2020 | 5.630 | 5.926 | 5.600 | 5.907 | 282,498 | +0.28(+4.92%) |
Jul 13, 2020 | 5.907 | 5.983 | 5.630 | 5.630 | 289,382 | -0.21(-3.59%) |
Jul 10, 2020 | 5.639 | 5.887 | 5.544 | 5.840 | 331,375 | +0.22(+3.90%) |
Jul 09, 2020 | 5.630 | 5.763 | 5.525 | 5.620 | 151,566 | -0.03(-0.51%) |
Jul 08, 2020 | 5.620 | 5.697 | 5.534 | 5.649 | 124,267 | +0.03(+0.51%) |
Jul 07, 2020 | 5.744 | 5.792 | 5.601 | 5.620 | 181,232 | -0.14(-2.48%) |
Jul 06, 2020 | 5.687 | 5.806 | 5.658 | 5.763 | 180,549 | +0.14(+2.55%) |
Jul 02, 2020 | 5.754 | 5.835 | 5.611 | 5.620 | 170,298 | -0.07(-1.17%) |
Jul 01, 2020 | 5.964 | 5.983 | 5.644 | 5.687 | 269,750 | -0.26(-4.33%) |
Jun 30, 2020 | 6.069 | 6.136 | 5.926 | 5.945 | 276,759 | -0.13(-2.20%) |
Jun 29, 2020 | 5.830 | 6.169 | 5.754 | 6.078 | 338,553 | +0.31(+5.29%) |
Jun 26, 2020 | 5.582 | 5.821 | 5.439 | 5.773 | 2,105,311 | +0.15(+2.72%) |
Jun 25, 2020 | 5.468 | 5.630 | 5.410 | 5.620 | 398,944 | +0.12(+2.26%) |
Jun 24, 2020 | 5.706 | 5.814 | 5.449 | 5.496 | 492,132 | -0.30(-5.11%) |
Jun 23, 2020 | 5.687 | 6.002 | 5.658 | 5.792 | 631,503 | +0.16(+2.88%) |
Jun 22, 2020 | 5.687 | 5.797 | 5.487 | 5.630 | 713,269 | -0.08(-1.34%) |
Jun 19, 2020 | 5.897 | 5.945 | 5.654 | 5.706 | 719,237 | -0.17(-2.92%) |
Jun 18, 2020 | 5.897 | 5.964 | 5.806 | 5.878 | 430,635 | -0.05(-0.81%) |
Jun 17, 2020 | 6.183 | 6.183 | 5.873 | 5.926 | 458,829 | -0.26(-4.17%) |
Jun 16, 2020 | 6.374 | 6.441 | 6.107 | 6.183 | 180,820 | -0.03(-0.54%) |
Jun 15, 2020 | 6.107 | 6.231 | 5.992 | 6.217 | 270,461 | -0.01(-0.15%) |
Jun 12, 2020 | 6.279 | 6.384 | 6.088 | 6.226 | 245,649 | +0.08(+1.32%) |
Jun 11, 2020 | 6.307 | 6.479 | 6.002 | 6.145 | 467,448 | -0.37(-5.71%) |
Jun 10, 2020 | 6.603 | 6.622 | 6.393 | 6.517 | 179,812 | -0.08(-1.16%) |
Jun 09, 2020 | 6.546 | 6.622 | 6.427 | 6.594 | 188,835 | -0.00(-0.07%) |
Jun 08, 2020 | 6.880 | 6.880 | 6.489 | 6.598 | 351,569 | -0.25(-3.69%) |
Jun 05, 2020 | 6.660 | 6.932 | 6.555 | 6.851 | 305,699 | +0.31(+4.66%) |
Jun 04, 2020 | 6.412 | 6.603 | 6.355 | 6.546 | 227,604 | +0.06(+0.88%) |
Jun 03, 2020 | 6.374 | 6.546 | 6.288 | 6.489 | 213,859 | +0.18(+2.87%) |
Jun 02, 2020 | 6.298 | 6.565 | 6.231 | 6.307 | 318,225 | +0.06(+0.92%) |
Jun 01, 2020 | 6.479 | 6.527 | 6.231 | 6.250 | 367,199 | -0.20(-3.03%) |
May 29, 2020 | 6.555 | 6.555 | 6.365 | 6.446 | 237,055 | -0.15(-2.24%) |
May 28, 2020 | 6.775 | 6.803 | 6.536 | 6.594 | 170,112 | -0.13(-1.92%) |
May 27, 2020 | 6.670 | 6.789 | 6.527 | 6.722 | 192,422 | +0.10(+1.51%) |
May 26, 2020 | 6.727 | 6.737 | 6.587 | 6.622 | 185,481 | +0.03(+0.43%) |
May 22, 2020 | 6.613 | 6.689 | 6.555 | 6.594 | 181,407 | -0.02(-0.29%) |
May 21, 2020 | 6.613 | 6.708 | 6.613 | 6.613 | 239,524 | -0.01(-0.22%) |
May 20, 2020 | 6.365 | 6.718 | 6.238 | 6.627 | 300,767 | +0.38(+6.03%) |
May 19, 2020 | 6.164 | 6.393 | 6.107 | 6.250 | 312,699 | +0.07(+1.08%) |
May 18, 2020 | 6.212 | 6.450 | 6.145 | 6.183 | 282,530 | +0.03(+0.47%) |
May 15, 2020 | 5.887 | 6.207 | 5.859 | 6.155 | 247,954 | +0.27(+4.54%) |
May 14, 2020 | 6.002 | 6.040 | 5.782 | 5.887 | 343,781 | -0.18(-2.99%) |
May 13, 2020 | 6.365 | 6.431 | 6.031 | 6.069 | 255,610 | -0.37(-5.78%) |
May 12, 2020 | 6.584 | 6.622 | 6.412 | 6.441 | 333,305 | -0.12(-1.89%) |
May 11, 2020 | 6.679 | 6.784 | 6.559 | 6.565 | 297,271 | -0.16(-2.34%) |
May 08, 2020 | 6.479 | 6.784 | 6.450 | 6.722 | 224,375 | +0.07(+1.08%) |
May 07, 2020 | 6.651 | 6.731 | 6.470 | 6.651 | 336,694 | -0.01(-0.14%) |
May 06, 2020 | 6.641 | 6.708 | 6.470 | 6.660 | 210,014 | +0.02(+0.29%) |
May 05, 2020 | 6.594 | 6.813 | 6.584 | 6.641 | 310,529 | +0.10(+1.46%) |
May 04, 2020 | 6.470 | 6.617 | 6.384 | 6.546 | 223,674 | -0.01(-0.15%) |