Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.871 | 5.998 | 5.832 | 5.871 | 5,536 | +0.00(+0.00%) |
Jul 30, 2020 | 5.832 | 6.047 | 5.832 | 5.871 | 2,050 | -0.08(-1.31%) |
Jul 29, 2020 | 5.813 | 6.067 | 5.803 | 5.950 | 12,919 | -0.05(-0.81%) |
Jul 28, 2020 | 5.823 | 5.998 | 5.628 | 5.998 | 2,288 | +0.08(+1.40%) |
Jul 27, 2020 | 5.910 | 6.076 | 5.755 | 5.915 | 4,963 | -0.02(-0.41%) |
Jul 24, 2020 | 5.842 | 6.018 | 5.755 | 5.940 | 2,358 | +0.01(+0.16%) |
Jul 23, 2020 | 5.745 | 6.047 | 5.745 | 5.930 | 2,516 | -0.06(-0.98%) |
Jul 22, 2020 | 5.959 | 6.037 | 5.822 | 5.989 | 3,334 | -0.04(-0.65%) |
Jul 21, 2020 | 6.028 | 6.047 | 5.901 | 6.028 | 1,341 | +0.08(+1.32%) |
Jul 20, 2020 | 5.949 | 5.949 | 5.949 | 314 | +0.00(+0.00%) | |
Jul 17, 2020 | 5.998 | 6.028 | 5.869 | 5.949 | 2,255 | +0.03(+0.49%) |
Jul 16, 2020 | 5.930 | 5.930 | 5.862 | 5.920 | 2,738 | -0.07(-1.14%) |
Jul 15, 2020 | 5.842 | 6.047 | 5.774 | 5.989 | 6,926 | +0.27(+4.78%) |
Jul 14, 2020 | 5.920 | 6.037 | 5.696 | 5.715 | 14,021 | -0.26(-4.40%) |
Jul 13, 2020 | 6.037 | 6.037 | 5.807 | 5.979 | 3,577 | -0.06(-0.97%) |
Jul 10, 2020 | 5.764 | 6.047 | 5.745 | 6.037 | 5,536 | +0.19(+3.19%) |
Jul 09, 2020 | 5.852 | 5.964 | 5.754 | 5.851 | 8,094 | -0.03(-0.52%) |
Jul 08, 2020 | 5.930 | 5.935 | 5.598 | 5.881 | 30,274 | -0.03(-0.50%) |
Jul 07, 2020 | 5.950 | 5.989 | 5.862 | 5.910 | 4,994 | -0.09(-1.46%) |
Jul 06, 2020 | 6.145 | 6.145 | 5.910 | 5.998 | 7,084 | -0.15(-2.38%) |
Jul 02, 2020 | 6.174 | 6.252 | 5.950 | 6.145 | 8,099 | -0.09(-1.50%) |
Jul 01, 2020 | 6.372 | 6.372 | 5.969 | 6.238 | 7,013 | -0.08(-1.30%) |
Jun 30, 2020 | 6.233 | 6.418 | 6.134 | 6.320 | 3,275 | -0.02(-0.31%) |
Jun 29, 2020 | 5.959 | 6.340 | 5.959 | 6.340 | 17,107 | +0.32(+5.35%) |
Jun 26, 2020 | 6.154 | 6.164 | 5.852 | 6.018 | 22,761 | -0.17(-2.68%) |
Jun 25, 2020 | 6.154 | 6.184 | 5.881 | 6.184 | 4,141 | +0.11(+1.77%) |
Jun 24, 2020 | 6.262 | 6.262 | 6.067 | 6.076 | 2,019 | -0.17(-2.66%) |
Jun 23, 2020 | 6.232 | 6.325 | 6.057 | 6.242 | 5,474 | +0.02(+0.31%) |
Jun 22, 2020 | 6.184 | 6.223 | 5.969 | 6.223 | 8,111 | -0.10(-1.54%) |
Jun 19, 2020 | 6.125 | 6.320 | 5.998 | 6.320 | 10,970 | +0.23(+3.85%) |
Jun 18, 2020 | 5.852 | 6.086 | 5.852 | 6.086 | 2,962 | +0.12(+1.96%) |
Jun 17, 2020 | 6.057 | 6.057 | 5.667 | 5.969 | 6,198 | +0.17(+2.86%) |
Jun 16, 2020 | 5.998 | 6.047 | 5.628 | 5.803 | 3,578 | +0.00(+0.00%) |
Jun 15, 2020 | 5.862 | 5.862 | 5.803 | 5.803 | 1,168 | -0.05(-0.83%) |
Jun 12, 2020 | 5.969 | 6.125 | 5.706 | 5.852 | 4,408 | +0.00(+0.00%) |
Jun 11, 2020 | 6.028 | 6.176 | 5.667 | 5.852 | 30,558 | -0.41(-6.54%) |
Jun 10, 2020 | 5.998 | 6.369 | 5.998 | 6.262 | 923 | +0.12(+1.99%) |
Jun 09, 2020 | 6.237 | 6.301 | 5.959 | 6.140 | 14,212 | -0.33(-5.05%) |
Jun 08, 2020 | 6.457 | 6.467 | 5.959 | 6.466 | 15,787 | +0.28(+4.57%) |
Jun 05, 2020 | 5.989 | 6.345 | 5.989 | 6.184 | 12,508 | +0.26(+4.45%) |
Jun 04, 2020 | 6.428 | 6.428 | 5.852 | 5.920 | 9,557 | -0.02(-0.33%) |
Jun 03, 2020 | 5.852 | 6.434 | 5.814 | 5.940 | 14,193 | +0.13(+2.17%) |
Jun 02, 2020 | 5.823 | 6.007 | 5.668 | 5.814 | 1,728 | +0.00(+0.00%) |
Jun 01, 2020 | 5.601 | 5.901 | 5.601 | 5.814 | 1,204 | -0.10(-1.64%) |
May 29, 2020 | 5.668 | 5.959 | 5.649 | 5.911 | 4,953 | +0.00(+0.00%) |
May 28, 2020 | 5.872 | 6.007 | 5.717 | 5.911 | 3,145 | -0.08(-1.29%) |
May 27, 2020 | 5.678 | 6.007 | 5.349 | 5.988 | 5,965 | +0.47(+8.42%) |
May 26, 2020 | 5.533 | 6.104 | 5.426 | 5.523 | 15,640 | -0.05(-0.87%) |
May 22, 2020 | 5.261 | 5.591 | 5.261 | 5.571 | 12,900 | -0.01(-0.17%) |
May 21, 2020 | 5.581 | 5.581 | 5.581 | 426 | +0.00(+0.00%) | |
May 20, 2020 | 5.305 | 5.591 | 5.183 | 5.581 | 6,535 | +0.10(+1.77%) |
May 19, 2020 | 5.610 | 5.620 | 5.184 | 5.484 | 5,423 | -0.01(-0.18%) |
May 18, 2020 | 5.620 | 5.620 | 5.387 | 5.494 | 2,863 | +0.09(+1.70%) |
May 15, 2020 | 5.164 | 5.610 | 5.151 | 5.402 | 5,263 | +0.00(+0.09%) |
May 14, 2020 | 5.334 | 5.511 | 5.164 | 5.397 | 6,146 | -0.03(-0.54%) |
May 13, 2020 | 5.329 | 5.688 | 5.252 | 5.426 | 6,140 | -0.09(-1.58%) |
May 12, 2020 | 5.329 | 5.739 | 5.300 | 5.513 | 3,815 | -0.23(-4.05%) |
May 11, 2020 | 5.920 | 6.288 | 5.746 | 5.746 | 4,650 | -0.21(-3.58%) |
May 08, 2020 | 5.814 | 6.298 | 5.814 | 5.959 | 5,263 | +0.00(+0.00%) |
May 07, 2020 | 6.161 | 6.161 | 5.804 | 5.959 | 10,494 | -0.02(-0.32%) |
May 06, 2020 | 6.298 | 6.298 | 5.978 | 5.978 | 7,060 | -0.11(-1.75%) |
May 05, 2020 | 6.096 | 6.237 | 5.823 | 6.085 | 18,581 | +0.27(+4.67%) |
May 04, 2020 | 5.232 | 6.070 | 5.164 | 5.814 | 19,117 | +0.19(+3.45%) |