Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.530 | 6.530 | 6.160 | 6.201 | 2,470,469 | -0.43(-6.47%) |
Jul 30, 2020 | 6.630 | 6.726 | 6.539 | 6.630 | 1,971,580 | -0.24(-3.46%) |
Jul 29, 2020 | 6.740 | 6.886 | 6.694 | 6.867 | 1,423,645 | +0.13(+1.90%) |
Jul 28, 2020 | 6.785 | 6.822 | 6.730 | 6.740 | 1,305,250 | -0.17(-2.51%) |
Jul 27, 2020 | 6.840 | 6.950 | 6.790 | 6.913 | 1,537,544 | +0.11(+1.61%) |
Jul 24, 2020 | 6.849 | 6.959 | 6.785 | 6.804 | 1,180,429 | +0.00(+0.00%) |
Jul 23, 2020 | 6.858 | 6.904 | 6.785 | 6.804 | 2,074,412 | +0.05(+0.68%) |
Jul 22, 2020 | 6.621 | 6.776 | 6.612 | 6.758 | 1,216,841 | +0.05(+0.82%) |
Jul 21, 2020 | 6.721 | 6.794 | 6.685 | 6.703 | 1,364,174 | -0.02(-0.27%) |
Jul 20, 2020 | 6.730 | 6.758 | 6.657 | 6.721 | 1,051,326 | +0.03(+0.41%) |
Jul 17, 2020 | 6.694 | 6.726 | 6.657 | 6.694 | 1,277,885 | -0.06(-0.95%) |
Jul 16, 2020 | 6.758 | 6.845 | 6.689 | 6.758 | 1,408,472 | -0.07(-1.07%) |
Jul 15, 2020 | 6.785 | 6.867 | 6.717 | 6.831 | 1,828,435 | +0.17(+2.61%) |
Jul 14, 2020 | 6.466 | 6.676 | 6.452 | 6.657 | 2,054,948 | +0.22(+3.40%) |
Jul 13, 2020 | 6.484 | 6.580 | 6.411 | 6.438 | 2,186,290 | +0.16(+2.62%) |
Jul 10, 2020 | 6.183 | 6.292 | 6.146 | 6.274 | 2,196,824 | +0.16(+2.54%) |
Jul 09, 2020 | 6.292 | 6.338 | 6.059 | 6.119 | 1,137,149 | -0.20(-3.18%) |
Jul 08, 2020 | 6.274 | 6.347 | 6.242 | 6.320 | 1,317,666 | +0.05(+0.87%) |
Jul 07, 2020 | 6.393 | 6.411 | 6.265 | 6.265 | 1,487,788 | -0.21(-3.24%) |
Jul 06, 2020 | 6.457 | 6.516 | 6.365 | 6.475 | 1,546,505 | +0.17(+2.75%) |
Jul 02, 2020 | 6.356 | 6.493 | 6.292 | 6.301 | 2,140,431 | +0.08(+1.32%) |
Jul 01, 2020 | 6.256 | 6.374 | 6.201 | 6.219 | 1,799,635 | -0.20(-3.13%) |
Jun 30, 2020 | 6.338 | 6.466 | 6.251 | 6.420 | 1,351,576 | -0.01(-0.14%) |
Jun 29, 2020 | 6.374 | 6.457 | 6.329 | 6.429 | 1,457,026 | +0.24(+3.83%) |
Jun 26, 2020 | 6.219 | 6.251 | 6.112 | 6.192 | 2,095,207 | +0.00(+0.00%) |
Jun 25, 2020 | 6.091 | 6.210 | 6.032 | 6.192 | 1,715,675 | +0.04(+0.59%) |
Jun 24, 2020 | 6.365 | 6.374 | 6.100 | 6.155 | 2,319,584 | -0.35(-5.34%) |
Jun 23, 2020 | 6.621 | 6.635 | 6.493 | 6.502 | 1,513,605 | +0.01(+0.14%) |
Jun 22, 2020 | 6.484 | 6.525 | 6.393 | 6.493 | 2,045,329 | +0.31(+5.02%) |
Jun 19, 2020 | 6.420 | 6.420 | 6.183 | 6.183 | 3,051,595 | -0.21(-3.29%) |
Jun 18, 2020 | 6.320 | 6.438 | 6.283 | 6.393 | 1,071,027 | +0.07(+1.16%) |
Jun 17, 2020 | 6.484 | 6.484 | 6.310 | 6.320 | 1,233,843 | -0.11(-1.70%) |
Jun 16, 2020 | 6.639 | 6.657 | 6.333 | 6.429 | 2,715,653 | +0.08(+1.29%) |
Jun 15, 2020 | 6.064 | 6.420 | 6.018 | 6.347 | 2,069,082 | +0.04(+0.58%) |
Jun 12, 2020 | 6.338 | 6.420 | 6.119 | 6.310 | 1,941,357 | +0.34(+5.66%) |
Jun 11, 2020 | 6.292 | 6.365 | 5.936 | 5.973 | 4,193,815 | -0.84(-12.33%) |
Jun 10, 2020 | 7.178 | 7.196 | 6.794 | 6.813 | 3,834,050 | -0.50(-6.87%) |
Jun 09, 2020 | 7.516 | 7.534 | 7.178 | 7.315 | 7,623,681 | -0.11(-1.48%) |
Jun 08, 2020 | 7.123 | 7.434 | 7.032 | 7.425 | 6,780,670 | +0.48(+6.97%) |
Jun 05, 2020 | 6.995 | 7.114 | 6.922 | 6.941 | 3,217,272 | +0.43(+6.59%) |
Jun 04, 2020 | 6.411 | 6.562 | 6.383 | 6.511 | 2,654,881 | -0.02(-0.28%) |
Jun 03, 2020 | 6.356 | 6.584 | 6.338 | 6.530 | 3,048,375 | +0.37(+6.08%) |
Jun 02, 2020 | 6.119 | 6.201 | 6.082 | 6.155 | 2,507,227 | +0.25(+4.17%) |
Jun 01, 2020 | 5.790 | 5.963 | 5.762 | 5.909 | 1,620,233 | +0.29(+5.20%) |
May 29, 2020 | 5.689 | 5.726 | 5.498 | 5.616 | 2,364,253 | -0.20(-3.45%) |
May 28, 2020 | 5.863 | 5.918 | 5.735 | 5.817 | 1,856,315 | +0.07(+1.27%) |
May 27, 2020 | 5.735 | 5.772 | 5.571 | 5.744 | 1,929,906 | +0.22(+3.97%) |
May 26, 2020 | 5.489 | 5.575 | 5.470 | 5.525 | 1,959,048 | +0.50(+10.00%) |
May 22, 2020 | 5.059 | 5.059 | 4.950 | 5.023 | 1,368,005 | -0.02(-0.36%) |
May 21, 2020 | 5.141 | 5.205 | 5.032 | 5.041 | 1,159,765 | -0.15(-2.82%) |
May 20, 2020 | 5.132 | 5.205 | 5.110 | 5.187 | 1,776,840 | +0.12(+2.34%) |
May 19, 2020 | 5.151 | 5.178 | 5.032 | 5.068 | 1,876,067 | -0.37(-6.72%) |
May 18, 2020 | 5.242 | 5.443 | 5.215 | 5.434 | 944,550 | +0.41(+8.18%) |
May 15, 2020 | 5.041 | 5.105 | 4.991 | 5.023 | 491,006 | +0.00(+0.00%) |
May 14, 2020 | 4.931 | 5.141 | 4.840 | 5.023 | 901,397 | -0.21(-4.01%) |
May 13, 2020 | 5.434 | 5.452 | 5.224 | 5.233 | 1,264,022 | +0.01(+0.17%) |
May 12, 2020 | 5.370 | 5.425 | 5.215 | 5.224 | 1,059,825 | +0.09(+1.78%) |
May 11, 2020 | 5.087 | 5.160 | 5.041 | 5.132 | 895,532 | -0.03(-0.53%) |
May 08, 2020 | 5.078 | 5.187 | 5.078 | 5.160 | 1,138,490 | +0.22(+4.44%) |
May 07, 2020 | 4.804 | 4.963 | 4.804 | 4.941 | 1,680,038 | -0.14(-2.70%) |
May 06, 2020 | 5.352 | 5.379 | 5.059 | 5.078 | 1,349,997 | -0.23(-4.30%) |
May 05, 2020 | 5.470 | 5.548 | 5.306 | 5.306 | 736,505 | -0.05(-0.85%) |
May 04, 2020 | 5.361 | 5.370 | 5.256 | 5.352 | 549,759 | -0.14(-2.50%) |