Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.947 | 6.052 | 5.538 | 5.624 | 1,701,813 | -0.38(-6.34%) |
Jul 30, 2020 | 6.081 | 6.242 | 5.947 | 6.004 | 1,261,492 | -0.25(-3.96%) |
Jul 29, 2020 | 5.947 | 6.337 | 5.947 | 6.252 | 1,405,386 | +0.38(+6.48%) |
Jul 28, 2020 | 5.681 | 5.995 | 5.671 | 5.871 | 1,407,243 | +0.16(+2.83%) |
Jul 27, 2020 | 6.062 | 6.062 | 5.524 | 5.709 | 1,458,015 | -0.38(-6.25%) |
Jul 24, 2020 | 6.280 | 6.461 | 6.052 | 6.090 | 1,137,799 | -0.27(-4.19%) |
Jul 23, 2020 | 6.052 | 6.404 | 6.023 | 6.357 | 1,899,010 | +0.24(+3.89%) |
Jul 22, 2020 | 5.900 | 6.147 | 5.819 | 6.119 | 1,299,909 | +0.09(+1.42%) |
Jul 21, 2020 | 5.643 | 6.090 | 5.586 | 6.033 | 1,814,488 | +0.54(+9.88%) |
Jul 20, 2020 | 5.824 | 5.824 | 5.305 | 5.491 | 2,306,318 | -0.41(-6.94%) |
Jul 17, 2020 | 6.233 | 6.233 | 5.854 | 5.900 | 1,963,590 | -0.35(-5.63%) |
Jul 16, 2020 | 6.166 | 6.380 | 6.071 | 6.252 | 1,201,624 | -0.05(-0.76%) |
Jul 15, 2020 | 5.900 | 6.318 | 5.843 | 6.299 | 2,815,563 | +0.72(+12.97%) |
Jul 14, 2020 | 5.481 | 5.633 | 5.310 | 5.576 | 1,838,616 | +0.04(+0.69%) |
Jul 13, 2020 | 5.662 | 5.757 | 5.253 | 5.538 | 2,479,610 | -0.12(-2.18%) |
Jul 10, 2020 | 5.491 | 5.690 | 5.367 | 5.662 | 2,743,982 | +0.14(+2.59%) |
Jul 09, 2020 | 5.728 | 5.824 | 5.429 | 5.519 | 3,005,118 | -0.30(-5.23%) |
Jul 08, 2020 | 5.633 | 5.943 | 5.491 | 5.824 | 2,995,165 | +0.23(+4.08%) |
Jul 07, 2020 | 5.976 | 5.985 | 5.576 | 5.595 | 2,542,877 | -0.49(-8.13%) |
Jul 06, 2020 | 6.575 | 6.718 | 5.786 | 6.090 | 2,239,690 | -0.30(-4.76%) |
Jul 02, 2020 | 6.499 | 6.623 | 6.257 | 6.395 | 1,486,800 | +0.17(+2.75%) |
Jul 01, 2020 | 6.490 | 6.775 | 6.166 | 6.223 | 1,382,493 | -0.22(-3.40%) |
Jun 30, 2020 | 6.100 | 6.461 | 6.052 | 6.442 | 2,201,356 | +0.24(+3.83%) |
Jun 29, 2020 | 5.852 | 6.299 | 5.671 | 6.204 | 2,419,521 | +0.52(+9.21%) |
Jun 26, 2020 | 5.976 | 6.157 | 5.491 | 5.681 | 3,244,941 | -0.38(-6.28%) |
Jun 25, 2020 | 5.767 | 6.119 | 5.700 | 6.062 | 1,512,822 | +0.09(+1.43%) |
Jun 24, 2020 | 6.337 | 6.404 | 5.757 | 5.976 | 2,384,890 | -0.63(-9.51%) |
Jun 23, 2020 | 6.575 | 6.690 | 6.271 | 6.604 | 2,317,759 | +0.12(+1.91%) |
Jun 22, 2020 | 6.214 | 6.585 | 5.909 | 6.480 | 2,746,901 | +0.14(+2.25%) |
Jun 19, 2020 | 6.946 | 7.032 | 6.304 | 6.337 | 4,371,497 | -0.58(-8.39%) |
Jun 18, 2020 | 6.556 | 7.261 | 6.242 | 6.918 | 2,836,001 | -0.06(-0.82%) |
Jun 17, 2020 | 7.517 | 7.527 | 6.928 | 6.975 | 2,168,999 | -0.66(-8.60%) |
Jun 16, 2020 | 7.489 | 7.798 | 7.137 | 7.632 | 2,112,286 | +0.85(+12.48%) |
Jun 15, 2020 | 6.233 | 6.908 | 6.042 | 6.785 | 2,463,837 | +0.14(+2.15%) |
Jun 12, 2020 | 6.975 | 6.994 | 6.247 | 6.642 | 1,770,751 | +0.26(+4.02%) |
Jun 11, 2020 | 6.480 | 6.904 | 6.185 | 6.385 | 1,567,513 | -1.14(-15.17%) |
Jun 10, 2020 | 8.107 | 8.155 | 7.308 | 7.527 | 1,982,998 | -0.69(-8.45%) |
Jun 09, 2020 | 8.431 | 8.583 | 7.822 | 8.222 | 1,596,388 | -0.53(-6.09%) |
Jun 08, 2020 | 9.011 | 9.135 | 8.279 | 8.754 | 2,285,738 | +0.36(+4.31%) |
Jun 05, 2020 | 8.536 | 9.040 | 8.260 | 8.393 | 2,302,502 | +0.66(+8.49%) |
Jun 04, 2020 | 7.346 | 7.965 | 7.184 | 7.736 | 2,007,070 | +0.33(+4.50%) |
Jun 03, 2020 | 6.509 | 7.555 | 6.509 | 7.403 | 1,588,419 | +1.07(+16.82%) |
Jun 02, 2020 | 6.242 | 6.452 | 6.071 | 6.337 | 1,392,018 | +0.20(+3.26%) |
Jun 01, 2020 | 5.805 | 6.556 | 5.738 | 6.138 | 1,383,604 | +0.30(+5.22%) |
May 29, 2020 | 6.414 | 6.480 | 5.728 | 5.833 | 1,923,025 | -0.84(-12.55%) |
May 28, 2020 | 7.222 | 7.261 | 6.613 | 6.671 | 2,453,289 | -0.35(-5.01%) |
May 27, 2020 | 6.471 | 7.069 | 6.261 | 7.023 | 2,521,626 | +1.01(+16.77%) |
May 26, 2020 | 5.662 | 6.033 | 5.567 | 6.014 | 1,625,351 | +0.71(+13.46%) |
May 22, 2020 | 5.529 | 5.624 | 5.158 | 5.300 | 1,468,410 | -0.24(-4.30%) |
May 21, 2020 | 5.062 | 5.567 | 5.062 | 5.538 | 1,180,584 | +0.48(+9.40%) |
May 20, 2020 | 5.262 | 5.262 | 5.005 | 5.062 | 1,225,670 | +0.00(+0.00%) |
May 19, 2020 | 5.177 | 5.357 | 4.853 | 5.062 | 1,160,790 | -0.14(-2.74%) |
May 18, 2020 | 5.024 | 5.329 | 4.996 | 5.205 | 1,812,714 | +0.49(+10.51%) |
May 15, 2020 | 4.406 | 4.853 | 4.311 | 4.710 | 1,142,844 | +0.06(+1.23%) |
May 14, 2020 | 4.301 | 4.663 | 3.968 | 4.653 | 2,031,252 | +0.29(+6.54%) |
May 13, 2020 | 4.863 | 4.882 | 4.311 | 4.368 | 3,383,716 | -0.59(-11.90%) |
May 12, 2020 | 5.167 | 5.405 | 4.948 | 4.958 | 1,534,781 | -0.17(-3.34%) |
May 11, 2020 | 5.538 | 5.538 | 5.034 | 5.129 | 1,644,240 | -0.58(-10.17%) |
May 08, 2020 | 5.348 | 5.786 | 5.300 | 5.709 | 2,326,988 | +0.53(+10.29%) |
May 07, 2020 | 5.138 | 5.481 | 5.138 | 5.177 | 1,543,255 | +0.16(+3.23%) |
May 06, 2020 | 5.519 | 5.595 | 4.929 | 5.015 | 1,554,944 | -0.48(-8.67%) |
May 05, 2020 | 5.767 | 6.230 | 5.424 | 5.491 | 1,368,166 | -0.13(-2.37%) |
May 04, 2020 | 5.643 | 6.014 | 5.453 | 5.624 | 1,882,406 | -0.21(-3.59%) |