Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.151 | 7.284 | 6.928 | 7.017 | 2,063,386 | +0.01(+0.18%) |
Jul 30, 2020 | 6.801 | 7.030 | 6.750 | 7.004 | 1,854,520 | +0.14(+2.04%) |
Jul 29, 2020 | 6.826 | 6.890 | 6.769 | 6.865 | 872,196 | +0.08(+1.12%) |
Jul 28, 2020 | 6.801 | 6.820 | 6.718 | 6.788 | 717,765 | -0.03(-0.47%) |
Jul 27, 2020 | 6.928 | 6.928 | 6.795 | 6.820 | 854,904 | -0.10(-1.47%) |
Jul 24, 2020 | 6.966 | 6.985 | 6.877 | 6.922 | 881,364 | -0.06(-0.91%) |
Jul 23, 2020 | 7.036 | 7.128 | 6.934 | 6.985 | 1,112,206 | -0.04(-0.54%) |
Jul 22, 2020 | 6.896 | 7.036 | 6.845 | 7.023 | 742,343 | +0.15(+2.13%) |
Jul 21, 2020 | 6.801 | 6.915 | 6.782 | 6.877 | 1,100,218 | +0.08(+1.12%) |
Jul 20, 2020 | 6.839 | 6.839 | 6.744 | 6.801 | 983,388 | -0.02(-0.28%) |
Jul 17, 2020 | 6.769 | 6.836 | 6.744 | 6.820 | 780,987 | +0.06(+0.94%) |
Jul 16, 2020 | 6.687 | 6.807 | 6.655 | 6.756 | 637,036 | -0.01(-0.09%) |
Jul 15, 2020 | 6.674 | 6.769 | 6.629 | 6.763 | 1,055,243 | +0.17(+2.60%) |
Jul 14, 2020 | 6.502 | 6.604 | 6.445 | 6.591 | 1,721,677 | +0.10(+1.57%) |
Jul 13, 2020 | 6.528 | 6.616 | 6.470 | 6.490 | 874,060 | +0.04(+0.59%) |
Jul 10, 2020 | 6.331 | 6.458 | 6.273 | 6.451 | 1,088,253 | +0.08(+1.30%) |
Jul 09, 2020 | 6.579 | 6.588 | 6.331 | 6.369 | 1,552,215 | -0.21(-3.19%) |
Jul 08, 2020 | 6.490 | 6.617 | 6.483 | 6.579 | 975,979 | +0.10(+1.57%) |
Jul 07, 2020 | 6.490 | 6.591 | 6.407 | 6.477 | 1,344,435 | -0.09(-1.36%) |
Jul 06, 2020 | 6.795 | 6.795 | 6.518 | 6.566 | 1,971,574 | -0.06(-0.86%) |
Jul 02, 2020 | 6.699 | 6.731 | 6.572 | 6.623 | 749,835 | +0.06(+0.97%) |
Jul 01, 2020 | 6.687 | 6.744 | 6.496 | 6.559 | 871,480 | -0.10(-1.43%) |
Jun 30, 2020 | 6.509 | 6.709 | 6.505 | 6.655 | 1,198,770 | +0.15(+2.25%) |
Jun 29, 2020 | 6.547 | 6.579 | 6.407 | 6.509 | 806,188 | +0.04(+0.69%) |
Jun 26, 2020 | 6.483 | 6.515 | 6.369 | 6.464 | 980,639 | -0.06(-0.88%) |
Jun 25, 2020 | 6.490 | 6.610 | 6.439 | 6.521 | 772,153 | -0.04(-0.68%) |
Jun 24, 2020 | 6.674 | 6.680 | 6.388 | 6.566 | 1,319,988 | -0.15(-2.18%) |
Jun 23, 2020 | 6.871 | 6.891 | 6.693 | 6.712 | 1,035,974 | -0.08(-1.12%) |
Jun 22, 2020 | 6.826 | 6.826 | 6.712 | 6.788 | 959,930 | -0.09(-1.29%) |
Jun 19, 2020 | 7.036 | 7.062 | 6.791 | 6.877 | 1,571,571 | +0.10(+1.50%) |
Jun 18, 2020 | 6.763 | 6.973 | 6.725 | 6.776 | 999,811 | -0.04(-0.56%) |
Jun 17, 2020 | 7.068 | 7.112 | 6.782 | 6.814 | 1,298,984 | -0.20(-2.90%) |
Jun 16, 2020 | 7.182 | 7.208 | 6.960 | 7.017 | 1,885,374 | +0.06(+0.82%) |
Jun 15, 2020 | 6.642 | 7.062 | 6.623 | 6.960 | 1,408,450 | +0.03(+0.37%) |
Jun 12, 2020 | 6.814 | 6.941 | 6.680 | 6.934 | 1,099,109 | +0.39(+6.03%) |
Jun 11, 2020 | 6.699 | 6.872 | 6.432 | 6.540 | 3,729,416 | -0.54(-7.63%) |
Jun 10, 2020 | 7.278 | 7.284 | 6.934 | 7.081 | 1,870,120 | -0.22(-2.96%) |
Jun 09, 2020 | 7.348 | 7.418 | 7.220 | 7.297 | 1,886,547 | -0.22(-2.96%) |
Jun 08, 2020 | 7.437 | 7.615 | 7.437 | 7.519 | 2,278,557 | +0.21(+2.87%) |
Jun 05, 2020 | 7.532 | 7.602 | 7.259 | 7.309 | 1,532,396 | +0.01(+0.17%) |
Jun 04, 2020 | 7.290 | 7.392 | 7.138 | 7.297 | 1,148,778 | -0.08(-1.12%) |
Jun 03, 2020 | 7.316 | 7.456 | 7.284 | 7.379 | 1,531,992 | +0.18(+2.56%) |
Jun 02, 2020 | 7.233 | 7.278 | 7.125 | 7.195 | 1,743,848 | +0.01(+0.09%) |
Jun 01, 2020 | 7.125 | 7.271 | 7.081 | 7.189 | 947,400 | +0.11(+1.53%) |
May 29, 2020 | 7.151 | 7.220 | 7.017 | 7.081 | 1,571,414 | -0.14(-1.94%) |
May 28, 2020 | 7.322 | 7.418 | 7.170 | 7.220 | 1,197,956 | -0.07(-0.96%) |
May 27, 2020 | 7.373 | 7.494 | 7.141 | 7.290 | 1,327,890 | -0.03(-0.35%) |
May 26, 2020 | 7.303 | 7.487 | 7.252 | 7.316 | 1,657,436 | +0.23(+3.23%) |
May 22, 2020 | 7.093 | 7.214 | 7.043 | 7.087 | 1,013,049 | +0.01(+0.09%) |
May 21, 2020 | 7.043 | 7.208 | 6.985 | 7.081 | 1,117,949 | +0.10(+1.36%) |
May 20, 2020 | 7.004 | 7.068 | 6.926 | 6.985 | 1,090,024 | +0.06(+0.92%) |
May 19, 2020 | 6.801 | 7.043 | 6.776 | 6.922 | 1,357,635 | +0.13(+1.97%) |
May 18, 2020 | 6.750 | 6.852 | 6.636 | 6.788 | 2,324,263 | +0.21(+3.19%) |
May 15, 2020 | 6.470 | 6.642 | 6.376 | 6.579 | 1,315,595 | +0.01(+0.19%) |
May 14, 2020 | 6.076 | 6.572 | 5.867 | 6.566 | 2,519,321 | +0.25(+4.03%) |
May 13, 2020 | 6.826 | 6.826 | 6.178 | 6.312 | 3,367,875 | -0.51(-7.54%) |
May 12, 2020 | 6.789 | 6.870 | 6.715 | 6.826 | 2,579,581 | +0.07(+1.00%) |
May 11, 2020 | 6.728 | 6.802 | 6.623 | 6.759 | 2,338,996 | +0.02(+0.27%) |
May 08, 2020 | 6.666 | 6.848 | 6.660 | 6.740 | 2,010,318 | +0.09(+1.39%) |
May 07, 2020 | 6.789 | 6.845 | 6.580 | 6.647 | 2,627,068 | -0.06(-0.83%) |
May 06, 2020 | 6.802 | 6.845 | 6.604 | 6.703 | 2,051,401 | +0.02(+0.28%) |
May 05, 2020 | 6.635 | 6.931 | 6.462 | 6.684 | 5,269,563 | +0.55(+8.95%) |
May 04, 2020 | 5.975 | 6.166 | 5.839 | 6.135 | 1,664,854 | +0.05(+0.81%) |