Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.196 | 7.242 | 7.044 | 7.182 | 300,816 | -0.04(-0.55%) |
Jul 30, 2020 | 7.037 | 7.229 | 6.998 | 7.222 | 249,398 | +0.06(+0.83%) |
Jul 29, 2020 | 7.057 | 7.202 | 7.029 | 7.163 | 219,015 | +0.11(+1.59%) |
Jul 28, 2020 | 6.965 | 7.149 | 6.965 | 7.050 | 182,691 | +0.07(+0.94%) |
Jul 27, 2020 | 6.965 | 7.097 | 6.965 | 6.985 | 178,490 | +0.03(+0.38%) |
Jul 24, 2020 | 6.985 | 7.057 | 6.859 | 6.958 | 330,231 | -0.09(-1.31%) |
Jul 23, 2020 | 7.083 | 7.149 | 6.998 | 7.050 | 298,317 | -0.01(-0.19%) |
Jul 22, 2020 | 6.965 | 7.070 | 6.859 | 7.064 | 191,427 | +0.10(+1.42%) |
Jul 21, 2020 | 6.787 | 6.991 | 6.787 | 6.965 | 275,062 | +0.15(+2.23%) |
Jul 20, 2020 | 6.688 | 6.886 | 6.648 | 6.813 | 265,535 | +0.13(+1.97%) |
Jul 17, 2020 | 6.853 | 6.853 | 6.641 | 6.681 | 273,069 | -0.09(-1.36%) |
Jul 16, 2020 | 6.496 | 6.813 | 6.496 | 6.773 | 297,778 | +0.13(+1.99%) |
Jul 15, 2020 | 6.681 | 6.734 | 6.437 | 6.642 | 282,676 | +0.01(+0.20%) |
Jul 14, 2020 | 6.549 | 6.642 | 6.404 | 6.628 | 264,548 | +0.00(+0.00%) |
Jul 13, 2020 | 6.576 | 6.760 | 6.529 | 6.628 | 346,760 | +0.16(+2.55%) |
Jul 10, 2020 | 6.266 | 6.490 | 6.266 | 6.463 | 221,366 | +0.15(+2.30%) |
Jul 09, 2020 | 6.549 | 6.565 | 6.279 | 6.318 | 394,905 | -0.26(-4.01%) |
Jul 08, 2020 | 6.688 | 6.747 | 6.543 | 6.582 | 243,732 | -0.11(-1.58%) |
Jul 07, 2020 | 6.787 | 6.793 | 6.648 | 6.688 | 348,327 | -0.12(-1.74%) |
Jul 06, 2020 | 6.826 | 6.866 | 6.622 | 6.806 | 379,092 | +0.05(+0.78%) |
Jul 02, 2020 | 6.721 | 6.826 | 6.677 | 6.754 | 283,834 | +0.05(+0.69%) |
Jul 01, 2020 | 6.760 | 6.938 | 6.622 | 6.707 | 375,445 | -0.07(-1.07%) |
Jun 30, 2020 | 6.866 | 6.947 | 6.707 | 6.780 | 327,571 | +0.00(+0.00%) |
Jun 29, 2020 | 6.622 | 6.787 | 6.562 | 6.780 | 277,206 | +0.12(+1.78%) |
Jun 26, 2020 | 6.734 | 6.754 | 6.569 | 6.661 | 312,491 | -0.11(-1.56%) |
Jun 25, 2020 | 6.609 | 6.767 | 6.543 | 6.767 | 191,050 | +0.13(+1.99%) |
Jun 24, 2020 | 6.523 | 6.694 | 6.431 | 6.635 | 370,348 | +0.03(+0.50%) |
Jun 23, 2020 | 6.721 | 6.721 | 6.496 | 6.602 | 323,324 | +0.01(+0.10%) |
Jun 22, 2020 | 6.694 | 6.694 | 6.437 | 6.595 | 296,625 | -0.09(-1.38%) |
Jun 19, 2020 | 6.760 | 6.872 | 6.595 | 6.688 | 385,269 | +0.07(+1.00%) |
Jun 18, 2020 | 6.675 | 6.820 | 6.549 | 6.622 | 305,234 | -0.20(-2.90%) |
Jun 17, 2020 | 6.991 | 6.991 | 6.549 | 6.820 | 564,782 | -0.18(-2.64%) |
Jun 16, 2020 | 7.037 | 7.102 | 6.740 | 7.004 | 480,874 | +0.27(+4.02%) |
Jun 15, 2020 | 6.569 | 6.846 | 6.391 | 6.734 | 556,386 | -0.21(-3.04%) |
Jun 12, 2020 | 6.817 | 7.009 | 6.473 | 6.945 | 753,603 | +0.50(+7.72%) |
Jun 11, 2020 | 6.448 | 6.639 | 6.320 | 6.448 | 653,161 | -0.36(-5.25%) |
Jun 10, 2020 | 7.232 | 7.232 | 6.460 | 6.805 | 923,141 | -0.43(-5.91%) |
Jun 09, 2020 | 7.245 | 7.334 | 7.034 | 7.232 | 301,200 | -0.13(-1.82%) |
Jun 08, 2020 | 7.449 | 7.589 | 7.155 | 7.366 | 729,397 | +0.08(+1.05%) |
Jun 05, 2020 | 7.175 | 7.513 | 7.124 | 7.289 | 609,186 | +0.31(+4.48%) |
Jun 04, 2020 | 6.888 | 6.983 | 6.805 | 6.977 | 375,580 | +0.04(+0.55%) |
Jun 03, 2020 | 6.683 | 7.079 | 6.683 | 6.939 | 446,882 | +0.32(+4.82%) |
Jun 02, 2020 | 6.696 | 6.805 | 6.390 | 6.620 | 577,534 | -0.08(-1.24%) |
Jun 01, 2020 | 6.409 | 6.983 | 6.294 | 6.703 | 566,606 | +0.31(+4.89%) |
May 29, 2020 | 6.090 | 6.479 | 6.001 | 6.390 | 616,556 | +0.21(+3.41%) |
May 28, 2020 | 6.556 | 6.556 | 6.067 | 6.180 | 509,030 | -0.33(-5.09%) |
May 27, 2020 | 6.537 | 6.556 | 6.250 | 6.511 | 561,637 | +0.29(+4.61%) |
May 26, 2020 | 6.167 | 6.358 | 6.141 | 6.224 | 431,881 | +0.33(+5.63%) |
May 22, 2020 | 5.899 | 5.918 | 5.772 | 5.893 | 205,884 | +0.01(+0.22%) |
May 21, 2020 | 5.720 | 5.995 | 5.682 | 5.880 | 380,775 | +0.16(+2.79%) |
May 20, 2020 | 5.772 | 5.848 | 5.631 | 5.720 | 422,336 | +0.15(+2.63%) |
May 19, 2020 | 5.427 | 5.657 | 5.389 | 5.574 | 318,813 | +0.06(+1.16%) |
May 18, 2020 | 5.536 | 5.587 | 5.408 | 5.510 | 533,006 | +0.25(+4.73%) |
May 15, 2020 | 5.096 | 5.370 | 5.089 | 5.261 | 495,816 | +0.06(+1.23%) |
May 14, 2020 | 4.809 | 5.242 | 4.764 | 5.198 | 458,365 | +0.24(+4.89%) |
May 13, 2020 | 5.115 | 5.185 | 4.713 | 4.955 | 844,039 | -0.41(-7.61%) |
May 12, 2020 | 5.465 | 5.567 | 5.351 | 5.363 | 471,794 | -0.07(-1.29%) |
May 11, 2020 | 5.102 | 5.561 | 5.102 | 5.434 | 671,402 | +0.27(+5.19%) |
May 08, 2020 | 5.293 | 5.561 | 5.121 | 5.166 | 609,343 | -0.09(-1.70%) |
May 07, 2020 | 5.242 | 5.567 | 5.102 | 5.255 | 1,133,966 | +0.49(+10.31%) |
May 06, 2020 | 4.483 | 4.840 | 4.356 | 4.764 | 705,866 | +0.29(+6.56%) |
May 05, 2020 | 4.528 | 4.815 | 4.439 | 4.471 | 783,349 | +0.06(+1.30%) |
May 04, 2020 | 4.732 | 4.732 | 4.260 | 4.413 | 555,002 | -0.39(-8.10%) |