Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.252 | 7.304 | 7.034 | 7.304 | 1,336,500 | +0.06(+0.81%) |
Jul 30, 2020 | 7.171 | 7.259 | 7.097 | 7.245 | 1,293,572 | +0.01(+0.20%) |
Jul 29, 2020 | 7.370 | 7.481 | 7.193 | 7.230 | 1,759,504 | -0.13(-1.71%) |
Jul 28, 2020 | 7.459 | 7.547 | 7.341 | 7.355 | 1,432,239 | -0.10(-1.34%) |
Jul 27, 2020 | 7.186 | 7.481 | 7.171 | 7.455 | 1,009,586 | +0.25(+3.43%) |
Jul 24, 2020 | 7.267 | 7.318 | 7.178 | 7.208 | 1,510,543 | -0.10(-1.31%) |
Jul 23, 2020 | 7.341 | 7.473 | 7.218 | 7.304 | 2,331,740 | -0.06(-0.80%) |
Jul 22, 2020 | 7.333 | 7.444 | 7.274 | 7.363 | 1,690,788 | -0.02(-0.30%) |
Jul 21, 2020 | 6.942 | 7.606 | 6.935 | 7.385 | 7,043,877 | +0.55(+8.10%) |
Jul 20, 2020 | 6.743 | 6.846 | 6.595 | 6.832 | 2,746,873 | +0.10(+1.48%) |
Jul 17, 2020 | 6.654 | 6.787 | 6.573 | 6.732 | 2,343,620 | +0.09(+1.39%) |
Jul 16, 2020 | 6.625 | 6.684 | 6.374 | 6.640 | 3,114,175 | -0.11(-1.64%) |
Jul 15, 2020 | 6.691 | 6.817 | 6.618 | 6.750 | 1,632,959 | +0.17(+2.64%) |
Jul 14, 2020 | 6.536 | 6.625 | 6.433 | 6.577 | 2,075,039 | +0.03(+0.51%) |
Jul 13, 2020 | 6.905 | 6.964 | 6.536 | 6.544 | 1,697,933 | -0.27(-4.00%) |
Jul 10, 2020 | 6.898 | 6.939 | 6.684 | 6.817 | 1,189,431 | -0.03(-0.43%) |
Jul 09, 2020 | 7.009 | 7.038 | 6.750 | 6.846 | 1,459,945 | -0.16(-2.32%) |
Jul 08, 2020 | 6.905 | 7.016 | 6.773 | 7.009 | 2,326,070 | +0.13(+1.93%) |
Jul 07, 2020 | 6.802 | 7.016 | 6.765 | 6.876 | 2,394,336 | +0.06(+0.87%) |
Jul 06, 2020 | 7.178 | 7.193 | 6.721 | 6.817 | 2,451,223 | -0.20(-2.84%) |
Jul 02, 2020 | 7.009 | 7.045 | 6.913 | 7.016 | 1,712,509 | +0.03(+0.42%) |
Jul 01, 2020 | 6.927 | 7.009 | 6.817 | 6.986 | 1,875,008 | +0.09(+1.28%) |
Jun 30, 2020 | 6.588 | 6.927 | 6.559 | 6.898 | 1,677,195 | +0.28(+4.24%) |
Jun 29, 2020 | 6.625 | 6.761 | 6.536 | 6.618 | 2,011,913 | +0.05(+0.79%) |
Jun 26, 2020 | 6.529 | 6.639 | 6.426 | 6.566 | 5,634,176 | +0.01(+0.23%) |
Jun 25, 2020 | 6.492 | 6.551 | 6.300 | 6.551 | 1,775,417 | +0.11(+1.72%) |
Jun 24, 2020 | 6.571 | 6.694 | 6.339 | 6.441 | 3,878,029 | -0.22(-3.32%) |
Jun 23, 2020 | 6.876 | 6.955 | 6.578 | 6.662 | 3,295,915 | -0.18(-2.60%) |
Jun 22, 2020 | 6.578 | 6.876 | 6.462 | 6.839 | 3,497,868 | +0.28(+4.20%) |
Jun 19, 2020 | 6.448 | 6.621 | 6.237 | 6.564 | 6,419,402 | +0.20(+3.08%) |
Jun 18, 2020 | 6.433 | 6.470 | 6.252 | 6.368 | 2,372,564 | -0.16(-2.44%) |
Jun 17, 2020 | 6.571 | 6.702 | 6.513 | 6.528 | 2,495,382 | -0.09(-1.32%) |
Jun 16, 2020 | 6.709 | 6.854 | 6.433 | 6.615 | 3,522,597 | +0.11(+1.67%) |
Jun 15, 2020 | 6.092 | 6.578 | 5.998 | 6.506 | 3,677,933 | +0.25(+4.06%) |
Jun 12, 2020 | 6.252 | 6.310 | 6.063 | 6.252 | 3,779,614 | +0.38(+6.42%) |
Jun 11, 2020 | 6.252 | 6.332 | 5.853 | 5.875 | 3,485,458 | -0.65(-9.90%) |
Jun 10, 2020 | 6.542 | 6.586 | 6.327 | 6.520 | 4,922,791 | -0.01(-0.22%) |
Jun 09, 2020 | 6.528 | 6.578 | 6.433 | 6.535 | 2,556,115 | +0.01(+0.11%) |
Jun 08, 2020 | 6.636 | 6.636 | 6.477 | 6.528 | 2,619,057 | +0.06(+0.95%) |
Jun 05, 2020 | 6.564 | 6.662 | 6.412 | 6.466 | 2,405,810 | +0.17(+2.65%) |
Jun 04, 2020 | 6.455 | 6.513 | 6.252 | 6.299 | 1,907,667 | -0.17(-2.63%) |
Jun 03, 2020 | 6.470 | 6.557 | 6.404 | 6.470 | 2,263,607 | +0.09(+1.36%) |
Jun 02, 2020 | 6.368 | 6.412 | 6.205 | 6.383 | 3,270,690 | +0.04(+0.69%) |
Jun 01, 2020 | 5.998 | 6.419 | 5.998 | 6.339 | 2,728,594 | +0.36(+5.94%) |
May 29, 2020 | 6.056 | 6.085 | 5.853 | 5.984 | 4,478,511 | -0.07(-1.08%) |
May 28, 2020 | 5.947 | 6.223 | 5.802 | 6.049 | 2,395,267 | +0.17(+2.84%) |
May 27, 2020 | 6.266 | 6.310 | 5.759 | 5.882 | 3,281,478 | -0.24(-3.91%) |
May 26, 2020 | 6.491 | 6.586 | 6.107 | 6.121 | 1,588,874 | -0.13(-2.09%) |
May 22, 2020 | 5.976 | 6.295 | 5.860 | 6.252 | 2,114,753 | +0.29(+4.87%) |
May 21, 2020 | 6.020 | 6.049 | 5.781 | 5.962 | 2,709,168 | -0.05(-0.84%) |
May 20, 2020 | 5.947 | 6.049 | 5.817 | 6.013 | 2,407,491 | +0.19(+3.24%) |
May 19, 2020 | 5.715 | 6.045 | 5.563 | 5.824 | 3,560,441 | +0.11(+1.90%) |
May 18, 2020 | 5.795 | 6.056 | 5.643 | 5.715 | 4,047,729 | +0.08(+1.42%) |
May 15, 2020 | 5.737 | 5.766 | 5.575 | 5.635 | 3,496,829 | -0.14(-2.39%) |
May 14, 2020 | 6.063 | 6.150 | 5.643 | 5.773 | 2,473,625 | -0.39(-6.35%) |
May 13, 2020 | 6.179 | 6.433 | 5.882 | 6.165 | 3,871,407 | +0.02(+0.35%) |
May 12, 2020 | 6.455 | 6.832 | 5.781 | 6.143 | 9,737,551 | +0.97(+18.79%) |
May 11, 2020 | 5.432 | 5.476 | 5.099 | 5.171 | 4,291,385 | -0.20(-3.65%) |
May 08, 2020 | 5.070 | 5.632 | 5.033 | 5.367 | 3,291,117 | +0.33(+6.63%) |
May 07, 2020 | 4.787 | 5.041 | 4.772 | 5.033 | 1,800,884 | +0.30(+6.28%) |
May 06, 2020 | 4.787 | 4.896 | 4.664 | 4.736 | 1,498,183 | -0.07(-1.51%) |
May 05, 2020 | 4.990 | 5.055 | 4.751 | 4.809 | 1,407,519 | -0.09(-1.92%) |
May 04, 2020 | 4.722 | 4.910 | 4.685 | 4.903 | 1,801,366 | +0.08(+1.65%) |