Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.832 | 5.880 | 5.706 | 5.873 | 147,360 | +0.04(+0.70%) |
Jul 30, 2020 | 5.805 | 5.907 | 5.716 | 5.832 | 75,701 | -0.05(-0.93%) |
Jul 29, 2020 | 5.812 | 5.900 | 5.764 | 5.887 | 84,647 | +0.10(+1.77%) |
Jul 28, 2020 | 5.805 | 5.928 | 5.764 | 5.784 | 182,085 | -0.06(-1.05%) |
Jul 27, 2020 | 5.907 | 5.962 | 5.798 | 5.846 | 101,182 | -0.07(-1.15%) |
Jul 24, 2020 | 6.043 | 6.098 | 5.853 | 5.914 | 179,797 | -0.14(-2.36%) |
Jul 23, 2020 | 6.186 | 6.295 | 6.037 | 6.057 | 102,537 | -0.14(-2.31%) |
Jul 22, 2020 | 6.159 | 6.295 | 6.091 | 6.200 | 145,960 | +0.06(+1.00%) |
Jul 21, 2020 | 5.921 | 6.139 | 5.914 | 6.139 | 175,899 | +0.23(+3.92%) |
Jul 20, 2020 | 6.064 | 6.064 | 5.859 | 5.907 | 126,939 | -0.01(-0.12%) |
Jul 17, 2020 | 5.941 | 5.996 | 5.880 | 5.914 | 141,783 | -0.03(-0.57%) |
Jul 16, 2020 | 5.900 | 6.071 | 5.859 | 5.948 | 119,551 | +0.02(+0.34%) |
Jul 15, 2020 | 5.669 | 6.023 | 5.648 | 5.928 | 249,550 | +0.36(+6.49%) |
Jul 14, 2020 | 5.451 | 5.682 | 5.423 | 5.566 | 153,889 | +0.12(+2.12%) |
Jul 13, 2020 | 5.471 | 5.546 | 5.423 | 5.451 | 258,765 | -0.10(-1.72%) |
Jul 10, 2020 | 5.457 | 5.594 | 5.410 | 5.546 | 227,205 | +0.05(+0.99%) |
Jul 09, 2020 | 5.893 | 5.893 | 5.464 | 5.491 | 213,973 | -0.42(-7.14%) |
Jul 08, 2020 | 5.750 | 5.928 | 5.655 | 5.914 | 180,528 | +0.13(+2.24%) |
Jul 07, 2020 | 5.975 | 5.975 | 5.750 | 5.784 | 149,675 | -0.30(-4.93%) |
Jul 06, 2020 | 6.037 | 6.146 | 5.914 | 6.084 | 227,096 | +0.16(+2.76%) |
Jul 02, 2020 | 6.234 | 6.241 | 5.893 | 5.921 | 186,108 | -0.18(-2.90%) |
Jul 01, 2020 | 6.268 | 6.364 | 6.098 | 6.098 | 138,894 | -0.17(-2.72%) |
Jun 30, 2020 | 6.207 | 6.289 | 6.105 | 6.268 | 209,080 | +0.02(+0.33%) |
Jun 29, 2020 | 6.043 | 6.364 | 5.985 | 6.248 | 277,795 | +0.25(+4.20%) |
Jun 26, 2020 | 6.255 | 6.336 | 5.975 | 5.996 | 789,347 | -0.32(-5.07%) |
Jun 25, 2020 | 6.125 | 6.329 | 6.077 | 6.316 | 152,330 | +0.18(+2.89%) |
Jun 24, 2020 | 6.173 | 6.183 | 5.900 | 6.139 | 197,088 | -0.15(-2.38%) |
Jun 23, 2020 | 6.186 | 6.404 | 6.071 | 6.289 | 215,604 | +0.19(+3.13%) |
Jun 22, 2020 | 6.009 | 6.241 | 6.008 | 6.098 | 267,073 | -0.04(-0.67%) |
Jun 19, 2020 | 6.200 | 6.339 | 5.996 | 6.139 | 597,367 | +0.02(+0.33%) |
Jun 18, 2020 | 6.207 | 6.350 | 6.098 | 6.118 | 312,059 | -0.20(-3.13%) |
Jun 17, 2020 | 6.575 | 6.582 | 6.309 | 6.316 | 251,904 | -0.23(-3.54%) |
Jun 16, 2020 | 6.520 | 6.711 | 6.336 | 6.548 | 199,381 | +0.20(+3.22%) |
Jun 15, 2020 | 6.057 | 6.466 | 6.030 | 6.343 | 208,679 | +0.03(+0.43%) |
Jun 12, 2020 | 6.295 | 6.432 | 6.009 | 6.316 | 330,680 | +0.33(+5.46%) |
Jun 11, 2020 | 6.193 | 6.425 | 5.805 | 5.989 | 221,420 | -0.54(-8.25%) |
Jun 10, 2020 | 6.636 | 6.854 | 6.255 | 6.527 | 162,532 | -0.11(-1.64%) |
Jun 09, 2020 | 7.133 | 7.219 | 6.534 | 6.636 | 311,704 | -0.66(-9.06%) |
Jun 08, 2020 | 6.902 | 7.597 | 6.902 | 7.297 | 312,628 | +0.58(+8.62%) |
Jun 05, 2020 | 6.568 | 7.215 | 6.568 | 6.718 | 385,573 | +0.27(+4.12%) |
Jun 04, 2020 | 6.282 | 6.561 | 6.234 | 6.452 | 278,231 | +0.20(+3.27%) |
Jun 03, 2020 | 6.037 | 6.323 | 6.037 | 6.248 | 216,589 | +0.32(+5.40%) |
Jun 02, 2020 | 5.928 | 6.057 | 5.907 | 5.928 | 480,354 | +0.07(+1.28%) |
Jun 01, 2020 | 5.566 | 5.928 | 5.485 | 5.853 | 228,890 | +0.27(+4.76%) |
May 29, 2020 | 5.594 | 5.682 | 5.417 | 5.587 | 151,323 | +0.00(+0.00%) |
May 28, 2020 | 5.791 | 5.818 | 5.536 | 5.587 | 187,840 | -0.15(-2.61%) |
May 27, 2020 | 5.771 | 5.784 | 5.573 | 5.737 | 170,298 | +0.18(+3.19%) |
May 26, 2020 | 5.675 | 5.784 | 5.532 | 5.560 | 188,873 | +0.02(+0.37%) |
May 22, 2020 | 5.600 | 5.600 | 5.328 | 5.539 | 143,250 | +0.01(+0.25%) |
May 21, 2020 | 5.464 | 5.635 | 5.410 | 5.526 | 255,027 | +0.01(+0.12%) |
May 20, 2020 | 5.355 | 5.539 | 5.308 | 5.519 | 250,774 | +0.27(+5.06%) |
May 19, 2020 | 5.239 | 5.423 | 5.069 | 5.253 | 196,899 | +0.01(+0.26%) |
May 18, 2020 | 5.171 | 5.301 | 5.140 | 5.239 | 408,050 | +0.25(+5.05%) |
May 15, 2020 | 5.008 | 5.076 | 4.892 | 4.987 | 174,953 | -0.01(-0.27%) |
May 14, 2020 | 4.803 | 5.042 | 4.544 | 5.001 | 376,743 | +0.14(+2.95%) |
May 13, 2020 | 5.124 | 5.164 | 4.592 | 4.858 | 236,023 | -0.33(-6.29%) |
May 12, 2020 | 5.191 | 5.384 | 5.151 | 5.184 | 261,638 | -0.01(-0.13%) |
May 11, 2020 | 5.450 | 5.477 | 5.157 | 5.191 | 451,140 | -0.29(-5.34%) |
May 08, 2020 | 5.623 | 5.816 | 5.483 | 5.483 | 270,341 | -0.14(-2.49%) |
May 07, 2020 | 5.404 | 5.683 | 5.317 | 5.623 | 223,439 | +0.29(+5.36%) |
May 06, 2020 | 5.290 | 5.417 | 5.041 | 5.337 | 436,690 | -0.32(-5.65%) |
May 05, 2020 | 5.823 | 5.896 | 5.590 | 5.656 | 221,600 | +0.01(+0.24%) |
May 04, 2020 | 5.623 | 5.690 | 5.430 | 5.643 | 214,108 | +0.07(+1.31%) |