Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.340 | 6.440 | 6.160 | 6.335 | 7,500 | +0.04(+0.72%) |
Jul 30, 2020 | 6.300 | 6.550 | 6.180 | 6.290 | 74,124 | -0.11(-1.72%) |
Jul 29, 2020 | 6.360 | 6.400 | 6.160 | 6.400 | 78,980 | +0.07(+1.11%) |
Jul 28, 2020 | 6.230 | 6.390 | 6.230 | 6.330 | 24,180 | +0.15(+2.44%) |
Jul 27, 2020 | 6.296 | 6.330 | 6.170 | 6.179 | 5,744 | -0.12(-1.92%) |
Jul 24, 2020 | 6.130 | 6.420 | 6.130 | 6.300 | 100,500 | -0.03(-0.40%) |
Jul 23, 2020 | 6.310 | 6.340 | 6.060 | 6.325 | 22,573 | +0.02(+0.24%) |
Jul 22, 2020 | 6.330 | 6.330 | 6.310 | 6.310 | 415 | +0.00(+0.00%) |
Jul 21, 2020 | 6.340 | 6.400 | 6.240 | 6.310 | 24,261 | +0.06(+0.96%) |
Jul 20, 2020 | 6.270 | 6.420 | 6.250 | 6.250 | 12,551 | +0.00(+0.00%) |
Jul 17, 2020 | 6.297 | 6.306 | 6.230 | 6.250 | 5,800 | -0.12(-1.88%) |
Jul 16, 2020 | 6.196 | 6.370 | 6.196 | 6.370 | 6,318 | +0.10(+1.59%) |
Jul 15, 2020 | 6.430 | 6.450 | 6.270 | 6.270 | 4,826 | -0.18(-2.79%) |
Jul 14, 2020 | 6.500 | 6.500 | 6.410 | 6.450 | 2,168 | -0.08(-1.23%) |
Jul 13, 2020 | 6.450 | 6.530 | 6.440 | 6.530 | 1,561 | -0.02(-0.31%) |
Jul 10, 2020 | 6.390 | 6.590 | 6.270 | 6.550 | 12,900 | +0.18(+2.83%) |
Jul 09, 2020 | 6.460 | 6.480 | 6.340 | 6.370 | 8,627 | -0.09(-1.39%) |
Jul 08, 2020 | 6.510 | 6.559 | 6.388 | 6.460 | 7,616 | -0.06(-0.95%) |
Jul 07, 2020 | 6.310 | 6.550 | 6.250 | 6.522 | 26,796 | +0.01(+0.18%) |
Jul 06, 2020 | 6.500 | 6.520 | 6.200 | 6.510 | 38,069 | +0.08(+1.24%) |
Jul 02, 2020 | 6.380 | 6.520 | 6.296 | 6.430 | 84,600 | +0.05(+0.78%) |
Jul 01, 2020 | 5.970 | 6.400 | 5.970 | 6.380 | 47,216 | +0.35(+5.80%) |
Jun 30, 2020 | 5.720 | 6.040 | 5.650 | 6.030 | 72,649 | +0.46(+8.26%) |
Jun 29, 2020 | 6.000 | 6.160 | 5.570 | 5.570 | 56,419 | -0.41(-6.86%) |
Jun 26, 2020 | 6.230 | 6.400 | 5.800 | 5.980 | 38,800 | -0.48(-7.50%) |
Jun 25, 2020 | 6.235 | 6.490 | 6.235 | 6.465 | 7,274 | +0.17(+2.62%) |
Jun 24, 2020 | 6.280 | 6.400 | 6.210 | 6.300 | 21,136 | -0.20(-3.00%) |
Jun 23, 2020 | 5.770 | 6.590 | 5.530 | 6.495 | 107,129 | -0.05(-0.84%) |
Jun 22, 2020 | 5.760 | 6.680 | 5.680 | 6.550 | 326,464 | +1.26(+23.94%) |
Jun 19, 2020 | 5.120 | 5.285 | 5.110 | 5.285 | 8,300 | +0.17(+3.42%) |
Jun 18, 2020 | 5.114 | 5.114 | 5.110 | 5.110 | 2,064 | -0.13(-2.48%) |
Jun 17, 2020 | 5.240 | 5.240 | 5.240 | 5.240 | 720 | +0.00(+0.00%) |
Jun 16, 2020 | 5.270 | 5.270 | 5.240 | 5.240 | 1,423 | -0.16(-2.96%) |
Jun 15, 2020 | 5.330 | 5.450 | 5.330 | 5.400 | 1,986 | -0.18(-3.23%) |
Jun 12, 2020 | 5.570 | 5.720 | 5.390 | 5.580 | 5,300 | +0.23(+4.30%) |
Jun 11, 2020 | 5.140 | 5.480 | 4.630 | 5.350 | 14,524 | -0.23(-4.12%) |
Jun 10, 2020 | 5.450 | 5.680 | 5.160 | 5.580 | 46,072 | +0.17(+3.14%) |
Jun 09, 2020 | 5.530 | 5.530 | 5.410 | 5.410 | 5,428 | -0.14(-2.52%) |
Jun 08, 2020 | 5.500 | 5.610 | 5.460 | 5.550 | 18,710 | -0.14(-2.46%) |
Jun 05, 2020 | 5.500 | 5.690 | 5.493 | 5.690 | 1,300 | +0.19(+3.45%) |
Jun 04, 2020 | 5.570 | 5.670 | 5.500 | 5.500 | 1,647 | -0.07(-1.26%) |
Jun 03, 2020 | 5.690 | 5.690 | 5.470 | 5.570 | 8,488 | -0.16(-2.79%) |
Jun 02, 2020 | 5.700 | 5.740 | 5.530 | 5.730 | 87,260 | -0.01(-0.17%) |
Jun 01, 2020 | 5.720 | 5.740 | 5.700 | 5.740 | 12,368 | +0.04(+0.70%) |
May 29, 2020 | 5.760 | 5.780 | 5.700 | 5.700 | 18,300 | +0.00(+0.00%) |
May 28, 2020 | 5.800 | 5.800 | 5.700 | 5.700 | 9,081 | -0.08(-1.43%) |
May 27, 2020 | 5.860 | 6.010 | 5.731 | 5.783 | 24,909 | -0.05(-0.81%) |
May 26, 2020 | 5.790 | 5.830 | 5.710 | 5.830 | 7,573 | +0.03(+0.52%) |
May 22, 2020 | 5.710 | 5.800 | 5.710 | 5.800 | 3,600 | +0.05(+0.96%) |
May 21, 2020 | 5.790 | 5.800 | 5.710 | 5.745 | 17,109 | -0.02(-0.43%) |
May 20, 2020 | 5.710 | 5.850 | 5.700 | 5.770 | 41,014 | -0.00(-0.08%) |
May 19, 2020 | 5.710 | 5.910 | 5.710 | 5.775 | 10,705 | -0.01(-0.17%) |
May 18, 2020 | 5.820 | 5.820 | 5.785 | 5.785 | 2,696 | -0.01(-0.26%) |
May 15, 2020 | 5.730 | 5.850 | 5.710 | 5.800 | 4,400 | +0.02(+0.35%) |
May 14, 2020 | 5.800 | 5.900 | 5.700 | 5.780 | 13,875 | -0.03(-0.52%) |
May 13, 2020 | 5.810 | 5.810 | 5.810 | 5.810 | 132 | +0.01(+0.26%) |
May 12, 2020 | 5.795 | 5.795 | 5.795 | 5.795 | 221 | -0.05(-0.94%) |
May 11, 2020 | 5.780 | 5.880 | 5.780 | 5.850 | 2,500 | +0.07(+1.21%) |
May 08, 2020 | 5.800 | 5.960 | 5.691 | 5.780 | 3,100 | -0.02(-0.34%) |
May 07, 2020 | 5.820 | 5.900 | 5.550 | 5.800 | 28,597 | -0.10(-1.69%) |
May 06, 2020 | 5.880 | 5.900 | 5.860 | 5.900 | 1,190 | -0.05(-0.84%) |
May 05, 2020 | 5.580 | 5.970 | 5.580 | 5.950 | 3,551 | +0.42(+7.50%) |
May 04, 2020 | 5.589 | 5.589 | 5.535 | 5.535 | 520 | -0.23(-4.07%) |