Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.991 | 6.041 | 5.453 | 5.632 | 563,650 | -0.44(-7.23%) |
Jul 30, 2020 | 6.261 | 6.350 | 5.951 | 6.071 | 624,617 | -0.36(-5.58%) |
Jul 29, 2020 | 6.450 | 6.480 | 6.011 | 6.430 | 535,830 | +0.10(+1.57%) |
Jul 28, 2020 | 6.689 | 6.689 | 6.241 | 6.330 | 490,284 | -0.36(-5.37%) |
Jul 27, 2020 | 6.480 | 6.699 | 6.300 | 6.689 | 483,801 | +0.21(+3.23%) |
Jul 24, 2020 | 6.580 | 6.599 | 6.440 | 6.480 | 184,974 | -0.10(-1.52%) |
Jul 23, 2020 | 6.360 | 6.580 | 6.330 | 6.580 | 390,200 | +0.15(+2.33%) |
Jul 22, 2020 | 6.480 | 6.480 | 6.261 | 6.430 | 279,359 | -0.14(-2.12%) |
Jul 21, 2020 | 6.370 | 6.714 | 6.370 | 6.570 | 528,259 | +0.36(+5.78%) |
Jul 20, 2020 | 5.981 | 6.330 | 5.892 | 6.211 | 793,621 | +0.26(+4.36%) |
Jul 17, 2020 | 5.971 | 6.131 | 5.852 | 5.951 | 318,489 | -0.02(-0.33%) |
Jul 16, 2020 | 6.031 | 6.071 | 5.812 | 5.971 | 279,774 | -0.14(-2.28%) |
Jul 15, 2020 | 5.732 | 6.171 | 5.712 | 6.111 | 520,309 | +0.60(+10.85%) |
Jul 14, 2020 | 4.994 | 5.523 | 4.895 | 5.513 | 804,624 | +0.49(+9.72%) |
Jul 13, 2020 | 5.373 | 5.373 | 5.014 | 5.024 | 478,449 | -0.32(-5.97%) |
Jul 10, 2020 | 5.174 | 5.383 | 5.090 | 5.343 | 356,908 | +0.14(+2.68%) |
Jul 09, 2020 | 5.363 | 5.463 | 5.004 | 5.204 | 638,362 | -0.19(-3.51%) |
Jul 08, 2020 | 5.563 | 5.593 | 5.224 | 5.393 | 660,994 | -0.03(-0.55%) |
Jul 07, 2020 | 5.583 | 5.672 | 5.423 | 5.423 | 567,330 | -0.26(-4.56%) |
Jul 06, 2020 | 5.722 | 5.922 | 5.518 | 5.682 | 568,295 | +0.15(+2.70%) |
Jul 02, 2020 | 5.652 | 5.707 | 5.423 | 5.533 | 482,498 | +0.08(+1.46%) |
Jul 01, 2020 | 5.493 | 5.682 | 5.373 | 5.453 | 663,339 | -0.01(-0.18%) |
Jun 30, 2020 | 5.244 | 5.463 | 5.134 | 5.463 | 1,050,824 | +0.08(+1.48%) |
Jun 29, 2020 | 5.164 | 5.622 | 5.114 | 5.383 | 1,042,323 | +0.29(+5.68%) |
Jun 26, 2020 | 5.603 | 5.652 | 5.084 | 5.094 | 1,980,450 | -0.56(-9.88%) |
Jun 25, 2020 | 5.682 | 5.789 | 5.488 | 5.652 | 908,562 | -0.13(-2.24%) |
Jun 24, 2020 | 6.280 | 6.300 | 5.732 | 5.782 | 812,779 | -0.67(-10.36%) |
Jun 23, 2020 | 6.540 | 6.619 | 6.340 | 6.450 | 862,140 | -0.04(-0.61%) |
Jun 22, 2020 | 6.460 | 6.560 | 6.201 | 6.490 | 1,603,539 | -0.05(-0.76%) |
Jun 19, 2020 | 6.490 | 6.589 | 6.330 | 6.540 | 1,638,187 | +0.30(+4.79%) |
Jun 18, 2020 | 5.912 | 6.290 | 5.832 | 6.241 | 479,685 | +0.26(+4.33%) |
Jun 17, 2020 | 6.300 | 6.330 | 5.922 | 5.981 | 464,718 | -0.37(-5.81%) |
Jun 16, 2020 | 6.560 | 6.704 | 6.221 | 6.350 | 871,668 | +0.23(+3.75%) |
Jun 15, 2020 | 5.613 | 6.261 | 5.583 | 6.121 | 652,190 | +0.19(+3.19%) |
Jun 12, 2020 | 6.071 | 6.211 | 5.837 | 5.932 | 811,921 | +0.23(+4.02%) |
Jun 11, 2020 | 6.021 | 6.350 | 5.652 | 5.702 | 897,894 | -0.98(-14.63%) |
Jun 10, 2020 | 6.978 | 7.208 | 6.669 | 6.679 | 933,743 | -0.33(-4.69%) |
Jun 09, 2020 | 6.968 | 7.317 | 6.864 | 7.008 | 695,623 | -0.30(-4.09%) |
Jun 08, 2020 | 7.367 | 7.477 | 6.889 | 7.307 | 1,787,228 | +0.32(+4.56%) |
Jun 05, 2020 | 6.629 | 7.339 | 6.619 | 6.988 | 1,070,324 | +0.91(+14.92%) |
Jun 04, 2020 | 5.732 | 6.176 | 5.682 | 6.081 | 526,687 | +0.35(+6.09%) |
Jun 03, 2020 | 5.752 | 5.882 | 5.662 | 5.732 | 542,230 | +0.09(+1.59%) |
Jun 02, 2020 | 5.313 | 5.732 | 5.224 | 5.642 | 501,933 | +0.46(+8.85%) |
Jun 01, 2020 | 5.174 | 5.310 | 5.058 | 5.184 | 524,611 | +0.05(+0.97%) |
May 29, 2020 | 5.383 | 5.443 | 5.014 | 5.134 | 800,686 | -0.28(-5.16%) |
May 28, 2020 | 5.632 | 5.941 | 5.413 | 5.413 | 995,655 | +0.01(+0.18%) |
May 27, 2020 | 5.533 | 5.565 | 5.294 | 5.403 | 490,327 | +0.07(+1.31%) |
May 26, 2020 | 5.034 | 5.413 | 5.034 | 5.333 | 958,429 | +0.35(+7.00%) |
May 22, 2020 | 5.443 | 5.443 | 4.935 | 4.984 | 349,084 | -0.42(-7.75%) |
May 21, 2020 | 5.393 | 5.473 | 5.144 | 5.403 | 532,817 | +0.07(+1.31%) |
May 20, 2020 | 5.084 | 5.363 | 4.984 | 5.333 | 651,446 | +0.38(+7.65%) |
May 19, 2020 | 5.084 | 5.084 | 4.700 | 4.955 | 687,939 | -0.13(-2.55%) |
May 18, 2020 | 4.616 | 5.094 | 4.616 | 5.084 | 1,098,263 | +0.76(+17.51%) |
May 15, 2020 | 4.257 | 4.466 | 4.137 | 4.327 | 447,088 | +0.08(+1.88%) |
May 14, 2020 | 3.998 | 4.346 | 3.988 | 4.247 | 367,795 | +0.02(+0.47%) |
May 13, 2020 | 4.566 | 4.576 | 3.998 | 4.227 | 1,169,783 | -0.47(-9.98%) |
May 12, 2020 | 4.675 | 4.955 | 4.466 | 4.695 | 753,864 | +0.10(+2.17%) |
May 11, 2020 | 4.526 | 4.710 | 4.356 | 4.596 | 720,871 | -0.10(-2.12%) |
May 08, 2020 | 4.386 | 4.785 | 4.351 | 4.695 | 705,591 | +0.45(+10.56%) |
May 07, 2020 | 4.247 | 4.366 | 4.187 | 4.247 | 801,367 | +0.11(+2.65%) |
May 06, 2020 | 4.267 | 4.356 | 4.027 | 4.137 | 704,073 | -0.07(-1.66%) |
May 05, 2020 | 4.456 | 4.655 | 4.157 | 4.207 | 1,019,289 | +0.08(+1.93%) |
May 04, 2020 | 4.047 | 4.127 | 3.813 | 4.127 | 1,071,185 | -0.15(-3.50%) |