Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.700 | 6.700 | 6.080 | 6.350 | 217,100 | -0.27(-4.08%) |
Jul 30, 2020 | 6.210 | 6.760 | 6.100 | 6.620 | 153,307 | +0.33(+5.25%) |
Jul 29, 2020 | 6.090 | 6.390 | 5.960 | 6.290 | 107,769 | +0.17(+2.78%) |
Jul 28, 2020 | 6.120 | 6.250 | 6.060 | 6.120 | 63,820 | -0.03(-0.49%) |
Jul 27, 2020 | 6.200 | 6.290 | 6.070 | 6.150 | 52,291 | -0.06(-0.97%) |
Jul 24, 2020 | 6.280 | 6.370 | 6.160 | 6.210 | 57,500 | -0.12(-1.90%) |
Jul 23, 2020 | 6.590 | 6.620 | 6.270 | 6.330 | 39,699 | -0.20(-3.06%) |
Jul 22, 2020 | 6.520 | 6.580 | 6.431 | 6.530 | 43,420 | +0.01(+0.15%) |
Jul 21, 2020 | 6.390 | 6.590 | 6.350 | 6.520 | 115,637 | +0.20(+3.16%) |
Jul 20, 2020 | 6.500 | 6.530 | 6.300 | 6.320 | 55,077 | -0.19(-2.92%) |
Jul 17, 2020 | 6.260 | 6.715 | 6.260 | 6.510 | 166,700 | +0.24(+3.83%) |
Jul 16, 2020 | 6.050 | 6.400 | 6.040 | 6.270 | 119,237 | +0.06(+0.97%) |
Jul 15, 2020 | 6.100 | 6.290 | 5.880 | 6.210 | 162,892 | +0.26(+4.37%) |
Jul 14, 2020 | 5.930 | 6.070 | 5.830 | 5.950 | 138,172 | +0.02(+0.34%) |
Jul 13, 2020 | 6.090 | 6.130 | 5.900 | 5.930 | 65,954 | -0.11(-1.82%) |
Jul 10, 2020 | 5.940 | 6.100 | 5.905 | 6.040 | 65,300 | +0.00(+0.00%) |
Jul 09, 2020 | 6.070 | 6.130 | 5.780 | 6.040 | 119,106 | -0.05(-0.82%) |
Jul 08, 2020 | 6.210 | 6.240 | 5.910 | 6.090 | 127,286 | -0.16(-2.56%) |
Jul 07, 2020 | 6.520 | 6.610 | 6.240 | 6.250 | 105,437 | -0.34(-5.16%) |
Jul 06, 2020 | 6.500 | 6.720 | 6.410 | 6.590 | 138,961 | +0.25(+3.94%) |
Jul 02, 2020 | 6.590 | 6.590 | 6.220 | 6.340 | 108,100 | -0.08(-1.25%) |
Jul 01, 2020 | 6.570 | 6.910 | 6.360 | 6.420 | 96,452 | -0.16(-2.43%) |
Jun 30, 2020 | 6.450 | 6.630 | 6.400 | 6.580 | 119,031 | +0.03(+0.46%) |
Jun 29, 2020 | 6.550 | 6.810 | 6.360 | 6.550 | 97,304 | +0.07(+1.08%) |
Jun 26, 2020 | 7.100 | 7.205 | 6.330 | 6.480 | 2,305,200 | -0.63(-8.86%) |
Jun 25, 2020 | 7.410 | 7.590 | 6.855 | 7.110 | 190,272 | -0.30(-4.05%) |
Jun 24, 2020 | 6.890 | 7.490 | 6.710 | 7.410 | 191,131 | +0.52(+7.55%) |
Jun 23, 2020 | 7.180 | 7.370 | 6.810 | 6.890 | 148,316 | -0.13(-1.85%) |
Jun 22, 2020 | 6.750 | 7.165 | 6.600 | 7.020 | 90,266 | +0.35(+5.25%) |
Jun 19, 2020 | 6.800 | 6.990 | 6.670 | 6.670 | 107,600 | -0.12(-1.77%) |
Jun 18, 2020 | 7.000 | 7.090 | 6.740 | 6.790 | 87,773 | -0.28(-3.96%) |
Jun 17, 2020 | 7.350 | 7.500 | 7.020 | 7.070 | 65,024 | -0.29(-3.94%) |
Jun 16, 2020 | 7.690 | 8.000 | 7.330 | 7.360 | 98,349 | +0.09(+1.24%) |
Jun 15, 2020 | 6.880 | 7.470 | 6.800 | 7.270 | 150,035 | +0.46(+6.75%) |
Jun 12, 2020 | 6.830 | 7.560 | 6.630 | 6.810 | 161,000 | +0.10(+1.49%) |
Jun 11, 2020 | 7.110 | 7.195 | 6.580 | 6.710 | 101,177 | -0.75(-10.05%) |
Jun 10, 2020 | 7.620 | 7.620 | 7.150 | 7.460 | 128,267 | -0.23(-2.99%) |
Jun 09, 2020 | 7.890 | 8.060 | 7.550 | 7.690 | 95,008 | -0.26(-3.27%) |
Jun 08, 2020 | 7.210 | 8.655 | 7.210 | 7.950 | 321,777 | +0.96(+13.73%) |
Jun 05, 2020 | 6.620 | 7.460 | 6.620 | 6.990 | 118,500 | +0.39(+5.91%) |
Jun 04, 2020 | 6.400 | 6.710 | 6.260 | 6.600 | 125,850 | +0.15(+2.33%) |
Jun 03, 2020 | 6.360 | 6.750 | 6.320 | 6.450 | 136,575 | +0.08(+1.26%) |
Jun 02, 2020 | 6.330 | 6.635 | 6.260 | 6.370 | 92,967 | +0.07(+1.11%) |
Jun 01, 2020 | 6.210 | 6.770 | 6.210 | 6.300 | 86,667 | +0.10(+1.61%) |
May 29, 2020 | 6.210 | 6.550 | 6.110 | 6.200 | 150,900 | -0.18(-2.82%) |
May 28, 2020 | 6.750 | 6.750 | 6.280 | 6.380 | 124,086 | -0.37(-5.48%) |
May 27, 2020 | 6.370 | 6.850 | 6.180 | 6.750 | 116,715 | +0.44(+6.97%) |
May 26, 2020 | 6.060 | 6.500 | 6.060 | 6.310 | 145,193 | +0.45(+7.68%) |
May 22, 2020 | 5.950 | 6.070 | 5.780 | 5.860 | 131,500 | -0.10(-1.68%) |
May 21, 2020 | 6.180 | 6.265 | 5.910 | 5.960 | 91,223 | -0.25(-4.03%) |
May 20, 2020 | 6.470 | 6.688 | 6.150 | 6.210 | 77,829 | -0.25(-3.87%) |
May 19, 2020 | 6.270 | 6.690 | 6.270 | 6.460 | 58,202 | +0.18(+2.87%) |
May 18, 2020 | 6.260 | 6.690 | 6.190 | 6.280 | 115,942 | +0.39(+6.62%) |
May 15, 2020 | 5.750 | 6.340 | 5.750 | 5.890 | 133,800 | -0.03(-0.51%) |
May 14, 2020 | 5.760 | 6.160 | 5.750 | 5.920 | 67,277 | -0.05(-0.84%) |
May 13, 2020 | 6.560 | 6.740 | 5.870 | 5.970 | 78,323 | -0.59(-8.99%) |
May 12, 2020 | 6.620 | 6.725 | 6.420 | 6.560 | 74,578 | -0.03(-0.46%) |
May 11, 2020 | 6.770 | 6.850 | 6.500 | 6.590 | 70,287 | -0.10(-1.49%) |
May 08, 2020 | 5.990 | 6.700 | 5.990 | 6.690 | 81,100 | +0.82(+13.97%) |
May 07, 2020 | 6.380 | 6.635 | 5.780 | 5.870 | 94,896 | -0.49(-7.70%) |
May 06, 2020 | 6.710 | 6.755 | 6.320 | 6.360 | 66,955 | -0.40(-5.92%) |
May 05, 2020 | 6.920 | 7.180 | 6.710 | 6.760 | 72,223 | -0.16(-2.31%) |
May 04, 2020 | 6.200 | 7.010 | 5.800 | 6.920 | 123,904 | +0.85(+14.00%) |