Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.011 | 7.025 | 6.968 | 7.025 | 180,717 | +0.05(+0.71%) |
Jul 30, 2020 | 6.983 | 7.011 | 6.940 | 6.975 | 251,883 | -0.05(-0.71%) |
Jul 29, 2020 | 6.975 | 7.032 | 6.961 | 7.025 | 180,617 | +0.08(+1.13%) |
Jul 28, 2020 | 6.940 | 6.975 | 6.933 | 6.947 | 164,170 | +0.01(+0.21%) |
Jul 27, 2020 | 6.933 | 6.990 | 6.926 | 6.933 | 283,274 | +0.02(+0.31%) |
Jul 24, 2020 | 6.947 | 6.947 | 6.890 | 6.911 | 284,084 | -0.06(-0.92%) |
Jul 23, 2020 | 6.997 | 7.018 | 6.904 | 6.975 | 322,638 | -0.04(-0.55%) |
Jul 22, 2020 | 7.042 | 7.049 | 6.993 | 7.014 | 355,826 | -0.02(-0.30%) |
Jul 21, 2020 | 7.021 | 7.049 | 7.007 | 7.035 | 316,688 | +0.04(+0.61%) |
Jul 20, 2020 | 6.972 | 7.021 | 6.972 | 6.993 | 419,358 | +0.02(+0.30%) |
Jul 17, 2020 | 6.943 | 6.993 | 6.929 | 6.972 | 232,987 | +0.04(+0.61%) |
Jul 16, 2020 | 6.915 | 6.957 | 6.901 | 6.929 | 279,850 | -0.02(-0.30%) |
Jul 15, 2020 | 6.964 | 6.977 | 6.929 | 6.950 | 335,648 | +0.04(+0.51%) |
Jul 14, 2020 | 6.852 | 6.915 | 6.845 | 6.915 | 285,977 | +0.03(+0.41%) |
Jul 13, 2020 | 6.915 | 6.936 | 6.866 | 6.887 | 344,962 | +0.01(+0.10%) |
Jul 10, 2020 | 6.830 | 6.894 | 6.823 | 6.880 | 338,709 | +0.07(+1.04%) |
Jul 09, 2020 | 6.880 | 6.880 | 6.794 | 6.809 | 225,756 | -0.06(-0.82%) |
Jul 08, 2020 | 6.837 | 6.873 | 6.827 | 6.866 | 211,648 | +0.04(+0.62%) |
Jul 07, 2020 | 6.795 | 6.873 | 6.795 | 6.823 | 328,297 | +0.01(+0.21%) |
Jul 06, 2020 | 6.837 | 6.837 | 6.767 | 6.809 | 338,943 | +0.02(+0.31%) |
Jul 02, 2020 | 6.837 | 6.837 | 6.781 | 6.788 | 453,077 | -0.01(-0.10%) |
Jul 01, 2020 | 6.774 | 6.809 | 6.767 | 6.795 | 292,580 | +0.05(+0.73%) |
Jun 30, 2020 | 6.703 | 6.767 | 6.696 | 6.746 | 348,959 | +0.08(+1.27%) |
Jun 29, 2020 | 6.725 | 6.725 | 6.619 | 6.661 | 346,897 | -0.02(-0.32%) |
Jun 26, 2020 | 6.774 | 6.774 | 6.668 | 6.682 | 308,665 | -0.10(-1.46%) |
Jun 25, 2020 | 6.753 | 6.781 | 6.682 | 6.781 | 348,018 | +0.02(+0.31%) |
Jun 24, 2020 | 6.774 | 6.795 | 6.647 | 6.760 | 580,639 | -0.06(-0.83%) |
Jun 23, 2020 | 6.788 | 6.830 | 6.774 | 6.816 | 253,301 | +0.06(+0.83%) |
Jun 22, 2020 | 6.703 | 6.774 | 6.703 | 6.760 | 116,551 | +0.05(+0.69%) |
Jun 19, 2020 | 6.762 | 6.783 | 6.668 | 6.713 | 338,987 | -0.02(-0.31%) |
Jun 18, 2020 | 6.720 | 6.748 | 6.685 | 6.734 | 319,809 | +0.00(+0.00%) |
Jun 17, 2020 | 6.769 | 6.769 | 6.720 | 6.734 | 313,283 | +0.00(+0.00%) |
Jun 16, 2020 | 6.762 | 6.783 | 6.692 | 6.734 | 355,467 | +0.10(+1.48%) |
Jun 15, 2020 | 6.545 | 6.671 | 6.503 | 6.636 | 537,529 | +0.01(+0.11%) |
Jun 12, 2020 | 6.608 | 6.720 | 6.538 | 6.629 | 629,976 | +0.15(+2.27%) |
Jun 11, 2020 | 6.629 | 6.643 | 6.447 | 6.482 | 642,545 | -0.22(-3.34%) |
Jun 10, 2020 | 6.692 | 6.748 | 6.682 | 6.706 | 480,968 | +0.04(+0.52%) |
Jun 09, 2020 | 6.706 | 6.713 | 6.643 | 6.671 | 471,702 | -0.06(-0.83%) |
Jun 08, 2020 | 6.699 | 6.734 | 6.643 | 6.727 | 498,282 | +0.06(+0.84%) |
Jun 05, 2020 | 6.671 | 6.734 | 6.636 | 6.671 | 443,697 | +0.06(+0.95%) |
Jun 04, 2020 | 6.615 | 6.636 | 6.531 | 6.608 | 535,522 | -0.04(-0.63%) |
Jun 03, 2020 | 6.566 | 6.650 | 6.566 | 6.650 | 478,204 | +0.09(+1.39%) |
Jun 02, 2020 | 6.524 | 6.566 | 6.523 | 6.559 | 331,887 | +0.02(+0.32%) |
Jun 01, 2020 | 6.489 | 6.573 | 6.489 | 6.538 | 410,822 | +0.03(+0.43%) |
May 29, 2020 | 6.503 | 6.510 | 6.454 | 6.510 | 372,557 | +0.02(+0.32%) |
May 28, 2020 | 6.517 | 6.524 | 6.468 | 6.489 | 449,422 | -0.01(-0.11%) |
May 27, 2020 | 6.580 | 6.580 | 6.475 | 6.496 | 696,190 | -0.06(-0.85%) |
May 26, 2020 | 6.615 | 6.629 | 6.524 | 6.552 | 429,876 | +0.01(+0.11%) |
May 22, 2020 | 6.496 | 6.552 | 6.454 | 6.545 | 402,127 | +0.08(+1.19%) |
May 21, 2020 | 6.503 | 6.524 | 6.433 | 6.468 | 421,769 | -0.07(-1.01%) |
May 20, 2020 | 6.520 | 6.555 | 6.475 | 6.534 | 498,265 | +0.08(+1.18%) |
May 19, 2020 | 6.499 | 6.506 | 6.430 | 6.458 | 428,022 | -0.03(-0.53%) |
May 18, 2020 | 6.458 | 6.527 | 6.458 | 6.492 | 519,222 | +0.13(+2.07%) |
May 15, 2020 | 6.354 | 6.374 | 6.326 | 6.360 | 277,660 | -0.01(-0.11%) |
May 14, 2020 | 6.187 | 6.374 | 6.152 | 6.367 | 578,465 | +0.10(+1.66%) |
May 13, 2020 | 6.340 | 6.354 | 6.222 | 6.263 | 645,431 | -0.08(-1.20%) |
May 12, 2020 | 6.416 | 6.444 | 6.333 | 6.340 | 520,293 | -0.06(-0.98%) |
May 11, 2020 | 6.354 | 6.465 | 6.354 | 6.402 | 423,238 | -0.03(-0.54%) |
May 08, 2020 | 6.465 | 6.485 | 6.430 | 6.437 | 445,869 | -0.01(-0.11%) |
May 07, 2020 | 6.388 | 6.447 | 6.367 | 6.444 | 449,483 | +0.09(+1.42%) |
May 06, 2020 | 6.312 | 6.423 | 6.263 | 6.354 | 513,044 | +0.08(+1.22%) |
May 05, 2020 | 6.235 | 6.312 | 6.235 | 6.277 | 412,555 | +0.11(+1.80%) |
May 04, 2020 | 6.104 | 6.180 | 5.999 | 6.166 | 698,525 | +0.01(+0.23%) |