Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.201 | 6.201 | 6.014 | 6.184 | 1,624,190 | -0.04(-0.70%) |
Jul 30, 2020 | 6.236 | 6.335 | 6.088 | 6.227 | 2,046,933 | -0.13(-2.05%) |
Jul 29, 2020 | 6.340 | 6.383 | 6.106 | 6.357 | 1,500,227 | +0.04(+0.69%) |
Jul 28, 2020 | 6.071 | 6.348 | 6.014 | 6.314 | 3,001,524 | +0.24(+4.00%) |
Jul 27, 2020 | 6.010 | 6.080 | 5.841 | 6.071 | 2,203,382 | +0.03(+0.43%) |
Jul 24, 2020 | 6.279 | 6.331 | 6.027 | 6.045 | 1,924,214 | -0.24(-3.86%) |
Jul 23, 2020 | 6.296 | 6.331 | 6.166 | 6.288 | 1,103,248 | -0.01(-0.14%) |
Jul 22, 2020 | 6.080 | 6.305 | 6.036 | 6.296 | 2,644,467 | +0.16(+2.69%) |
Jul 21, 2020 | 6.114 | 6.262 | 6.071 | 6.132 | 1,418,518 | +0.05(+0.86%) |
Jul 20, 2020 | 6.132 | 6.262 | 6.045 | 6.080 | 2,288,795 | -0.23(-3.71%) |
Jul 17, 2020 | 6.357 | 6.400 | 6.210 | 6.314 | 1,502,427 | -0.02(-0.27%) |
Jul 16, 2020 | 6.444 | 6.500 | 6.270 | 6.331 | 1,411,769 | -0.20(-3.05%) |
Jul 15, 2020 | 6.548 | 6.665 | 6.405 | 6.530 | 1,549,824 | +0.16(+2.45%) |
Jul 14, 2020 | 6.392 | 6.548 | 6.283 | 6.374 | 1,176,414 | -0.02(-0.27%) |
Jul 13, 2020 | 6.366 | 6.552 | 6.227 | 6.392 | 2,238,324 | +0.09(+1.38%) |
Jul 10, 2020 | 6.019 | 6.314 | 6.019 | 6.305 | 1,368,212 | +0.24(+4.01%) |
Jul 09, 2020 | 6.123 | 6.158 | 5.984 | 6.062 | 2,691,506 | -0.12(-1.96%) |
Jul 08, 2020 | 6.192 | 6.383 | 6.114 | 6.184 | 1,730,654 | -0.02(-0.28%) |
Jul 07, 2020 | 6.522 | 6.548 | 6.192 | 6.201 | 1,888,891 | -0.43(-6.54%) |
Jul 06, 2020 | 6.791 | 6.825 | 6.474 | 6.635 | 3,305,097 | +0.04(+0.66%) |
Jul 02, 2020 | 6.860 | 6.929 | 6.548 | 6.591 | 2,432,134 | -0.09(-1.30%) |
Jul 01, 2020 | 6.704 | 6.903 | 6.626 | 6.678 | 2,417,231 | -0.01(-0.13%) |
Jun 30, 2020 | 6.643 | 6.825 | 6.517 | 6.687 | 2,272,807 | -0.01(-0.13%) |
Jun 29, 2020 | 6.635 | 6.769 | 6.526 | 6.695 | 1,958,713 | +0.17(+2.66%) |
Jun 26, 2020 | 6.650 | 6.736 | 6.479 | 6.522 | 2,725,376 | -0.19(-2.81%) |
Jun 25, 2020 | 6.539 | 6.710 | 6.428 | 6.710 | 1,938,654 | +0.12(+1.82%) |
Jun 24, 2020 | 6.787 | 6.787 | 6.436 | 6.590 | 2,629,543 | -0.34(-4.94%) |
Jun 23, 2020 | 6.993 | 7.035 | 6.736 | 6.933 | 1,969,303 | +0.05(+0.75%) |
Jun 22, 2020 | 6.719 | 6.898 | 6.590 | 6.881 | 2,225,160 | +0.15(+2.29%) |
Jun 19, 2020 | 6.984 | 7.061 | 6.719 | 6.727 | 7,555,249 | -0.21(-2.96%) |
Jun 18, 2020 | 6.838 | 7.031 | 6.757 | 6.933 | 2,305,482 | -0.05(-0.74%) |
Jun 17, 2020 | 7.301 | 7.301 | 6.890 | 6.984 | 2,504,460 | -0.29(-4.00%) |
Jun 16, 2020 | 7.232 | 7.395 | 7.027 | 7.275 | 2,268,218 | +0.42(+6.12%) |
Jun 15, 2020 | 6.496 | 6.941 | 6.453 | 6.856 | 2,000,083 | -0.03(-0.37%) |
Jun 12, 2020 | 6.856 | 6.941 | 6.530 | 6.881 | 3,233,273 | +0.33(+5.10%) |
Jun 11, 2020 | 7.018 | 7.018 | 6.505 | 6.548 | 2,363,666 | -0.73(-10.00%) |
Jun 10, 2020 | 7.840 | 7.883 | 7.275 | 7.275 | 3,088,544 | -0.62(-7.91%) |
Jun 09, 2020 | 8.062 | 8.165 | 7.818 | 7.900 | 2,528,191 | -0.47(-5.62%) |
Jun 08, 2020 | 8.148 | 8.371 | 8.080 | 8.371 | 1,866,969 | +0.49(+6.19%) |
Jun 05, 2020 | 7.908 | 8.182 | 7.754 | 7.883 | 3,416,593 | +0.33(+4.42%) |
Jun 04, 2020 | 7.489 | 7.575 | 7.198 | 7.549 | 2,494,958 | +0.02(+0.23%) |
Jun 03, 2020 | 7.198 | 7.694 | 7.147 | 7.532 | 1,618,100 | +0.47(+6.67%) |
Jun 02, 2020 | 6.984 | 7.207 | 6.924 | 7.061 | 4,566,154 | +0.18(+2.61%) |
Jun 01, 2020 | 6.590 | 6.924 | 6.556 | 6.881 | 2,434,969 | +0.28(+4.28%) |
May 29, 2020 | 6.864 | 6.881 | 6.556 | 6.599 | 2,224,957 | -0.40(-5.75%) |
May 28, 2020 | 7.266 | 7.433 | 6.916 | 7.001 | 3,154,307 | -0.23(-3.20%) |
May 27, 2020 | 7.275 | 7.292 | 6.975 | 7.232 | 2,155,769 | +0.27(+3.81%) |
May 26, 2020 | 6.667 | 7.001 | 6.642 | 6.967 | 2,576,427 | +0.59(+9.26%) |
May 22, 2020 | 6.702 | 6.714 | 6.321 | 6.376 | 1,082,392 | -0.32(-4.73%) |
May 21, 2020 | 6.590 | 6.804 | 6.590 | 6.693 | 1,416,037 | +0.04(+0.64%) |
May 20, 2020 | 6.710 | 6.732 | 6.513 | 6.650 | 1,608,003 | +0.03(+0.39%) |
May 19, 2020 | 6.736 | 6.813 | 6.569 | 6.625 | 1,334,038 | -0.18(-2.64%) |
May 18, 2020 | 6.599 | 6.924 | 6.573 | 6.804 | 1,780,425 | +0.48(+7.58%) |
May 15, 2020 | 6.368 | 6.483 | 6.197 | 6.325 | 1,851,657 | -0.11(-1.73%) |
May 14, 2020 | 6.214 | 6.513 | 5.948 | 6.436 | 2,087,218 | +0.16(+2.59%) |
May 13, 2020 | 6.881 | 6.924 | 6.231 | 6.274 | 2,146,786 | -0.71(-10.17%) |
May 12, 2020 | 7.438 | 7.463 | 6.975 | 6.984 | 2,027,025 | -0.42(-5.66%) |
May 11, 2020 | 7.455 | 7.472 | 7.147 | 7.403 | 1,754,292 | -0.17(-2.26%) |
May 08, 2020 | 7.429 | 7.617 | 7.403 | 7.575 | 1,288,963 | +0.30(+4.12%) |
May 07, 2020 | 7.130 | 7.420 | 7.130 | 7.275 | 1,931,673 | +0.22(+3.16%) |
May 06, 2020 | 7.326 | 7.378 | 7.044 | 7.052 | 1,223,021 | -0.33(-4.41%) |
May 05, 2020 | 7.566 | 7.737 | 7.348 | 7.378 | 954,331 | +0.03(+0.47%) |
May 04, 2020 | 7.489 | 7.549 | 7.241 | 7.343 | 3,621,609 | -0.32(-4.13%) |