Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2020 | 8.165 | 8.165 | 8.165 | 0 | +0.04(+0.52%) | |
Aug 20, 2020 | 8.130 | 8.260 | 8.100 | 8.123 | 5,063 | -0.09(-1.06%) |
Aug 19, 2020 | 8.260 | 8.260 | 8.200 | 8.210 | 4,023 | +0.00(+0.00%) |
Aug 18, 2020 | 8.260 | 8.260 | 8.160 | 8.210 | 7,416 | -0.05(-0.61%) |
Aug 17, 2020 | 8.260 | 8.260 | 8.120 | 8.260 | 4,247 | +0.06(+0.73%) |
Aug 14, 2020 | 8.280 | 8.280 | 8.160 | 8.200 | 5,100 | -0.01(-0.06%) |
Aug 13, 2020 | 8.130 | 8.280 | 8.130 | 8.205 | 50,204 | +0.03(+0.33%) |
Aug 12, 2020 | 8.310 | 8.310 | 8.150 | 8.178 | 7,508 | -0.01(-0.15%) |
Aug 11, 2020 | 8.170 | 8.250 | 8.170 | 8.190 | 8,829 | +0.04(+0.49%) |
Aug 10, 2020 | 7.770 | 8.210 | 7.770 | 8.150 | 31,400 | +0.38(+4.89%) |
Aug 07, 2020 | 7.880 | 7.950 | 7.770 | 7.770 | 39,600 | -0.19(-2.39%) |
Aug 06, 2020 | 7.880 | 7.990 | 7.820 | 7.960 | 78,659 | -0.00(-0.02%) |
Aug 05, 2020 | 7.960 | 8.000 | 7.895 | 7.962 | 6,423 | +0.21(+2.66%) |
Aug 04, 2020 | 7.580 | 7.780 | 7.540 | 7.755 | 20,072 | +0.20(+2.71%) |
Aug 03, 2020 | 7.480 | 7.550 | 7.480 | 7.550 | 3,522 | +0.07(+1.00%) |
Jul 31, 2020 | 7.485 | 7.485 | 7.430 | 7.475 | 900 | -0.01(-0.11%) |
Jul 30, 2020 | 7.491 | 7.511 | 7.380 | 7.484 | 2,920 | -0.11(-1.40%) |
Jul 29, 2020 | 7.500 | 7.660 | 7.500 | 7.590 | 3,548 | +0.06(+0.79%) |
Jul 28, 2020 | 7.560 | 7.560 | 7.530 | 7.531 | 6,478 | -0.02(-0.28%) |
Jul 27, 2020 | 7.570 | 7.600 | 7.540 | 7.551 | 6,209 | -0.02(-0.25%) |
Jul 24, 2020 | 7.545 | 7.570 | 7.545 | 7.570 | 1,100 | +0.04(+0.47%) |
Jul 23, 2020 | 7.560 | 7.580 | 7.535 | 7.535 | 1,808 | -0.01(-0.19%) |
Jul 22, 2020 | 7.520 | 7.560 | 7.520 | 7.550 | 1,726 | +0.06(+0.80%) |
Jul 21, 2020 | 7.580 | 7.580 | 7.430 | 7.490 | 2,086 | +0.06(+0.81%) |
Jul 20, 2020 | 7.460 | 7.460 | 7.420 | 7.430 | 1,789 | -0.02(-0.34%) |
Jul 17, 2020 | 7.490 | 7.490 | 7.448 | 7.455 | 1,600 | +0.07(+0.88%) |
Jul 16, 2020 | 7.460 | 7.460 | 7.390 | 7.390 | 2,012 | -0.07(-0.94%) |
Jul 15, 2020 | 7.520 | 7.520 | 7.370 | 7.460 | 4,853 | +0.16(+2.13%) |
Jul 14, 2020 | 7.313 | 7.313 | 7.305 | 7.305 | 356 | +0.04(+0.48%) |
Jul 13, 2020 | 7.270 | 7.350 | 7.220 | 7.270 | 1,834 | +0.17(+2.39%) |
Jul 10, 2020 | 7.050 | 7.110 | 7.010 | 7.100 | 4,500 | +0.06(+0.92%) |
Jul 09, 2020 | 7.150 | 7.150 | 6.970 | 7.035 | 1,470 | -0.14(-1.95%) |
Jul 08, 2020 | 7.270 | 7.270 | 7.125 | 7.175 | 2,624 | -0.02(-0.28%) |
Jul 07, 2020 | 7.320 | 7.320 | 7.195 | 7.195 | 3,059 | -0.11(-1.52%) |
Jul 06, 2020 | 7.270 | 7.365 | 7.230 | 7.306 | 20,057 | +0.14(+1.93%) |
Jul 02, 2020 | 7.130 | 7.200 | 7.130 | 7.168 | 2,600 | +0.11(+1.58%) |
Jul 01, 2020 | 7.122 | 7.122 | 7.056 | 7.056 | 3,416 | +0.04(+0.58%) |
Jun 30, 2020 | 7.020 | 7.020 | 7.015 | 7.015 | 2,117 | +0.03(+0.43%) |
Jun 29, 2020 | 6.950 | 7.010 | 6.950 | 6.985 | 3,172 | +0.04(+0.59%) |
Jun 26, 2020 | 7.061 | 7.091 | 6.893 | 6.944 | 6,453 | -0.15(-2.15%) |
Jun 25, 2020 | 7.052 | 7.096 | 6.977 | 7.096 | 1,671 | +0.00(+0.00%) |
Jun 24, 2020 | 7.290 | 7.290 | 7.042 | 7.096 | 6,711 | -0.26(-3.57%) |
Jun 23, 2020 | 7.448 | 7.448 | 7.319 | 7.359 | 7,576 | +0.06(+0.81%) |
Jun 22, 2020 | 7.339 | 7.339 | 7.230 | 7.300 | 4,464 | -0.01(-0.20%) |
Jun 19, 2020 | 7.498 | 7.498 | 7.241 | 7.314 | 8,469 | -0.04(-0.54%) |
Jun 18, 2020 | 7.419 | 7.438 | 7.309 | 7.354 | 5,963 | -0.08(-1.13%) |
Jun 17, 2020 | 7.577 | 7.577 | 7.369 | 7.438 | 2,953 | -0.06(-0.86%) |
Jun 16, 2020 | 7.686 | 7.686 | 7.389 | 7.503 | 7,613 | +0.14(+1.89%) |
Jun 15, 2020 | 7.240 | 7.383 | 7.190 | 7.364 | 8,631 | -0.02(-0.27%) |
Jun 12, 2020 | 7.379 | 7.472 | 7.220 | 7.384 | 7,259 | +0.14(+1.99%) |
Jun 11, 2020 | 7.617 | 7.617 | 7.190 | 7.240 | 18,642 | -0.55(-7.01%) |
Jun 10, 2020 | 7.865 | 7.865 | 7.785 | 7.785 | 2,602 | -0.07(-0.95%) |
Jun 09, 2020 | 7.934 | 7.934 | 7.833 | 7.860 | 14,437 | -0.12(-1.56%) |
Jun 08, 2020 | 7.865 | 7.984 | 7.865 | 7.984 | 6,175 | +0.18(+2.29%) |
Jun 05, 2020 | 7.676 | 7.895 | 7.676 | 7.805 | 5,747 | +0.22(+2.94%) |
Jun 04, 2020 | 7.657 | 7.657 | 7.528 | 7.582 | 6,162 | -0.01(-0.13%) |
Jun 03, 2020 | 7.567 | 7.691 | 7.458 | 7.592 | 12,773 | +0.18(+2.41%) |
Jun 02, 2020 | 7.319 | 7.438 | 7.319 | 7.414 | 22,893 | +0.13(+1.84%) |
Jun 01, 2020 | 7.319 | 7.319 | 7.190 | 7.280 | 15,030 | +0.08(+1.15%) |
May 29, 2020 | 7.190 | 7.230 | 7.111 | 7.197 | 15,325 | +0.04(+0.60%) |
May 28, 2020 | 7.240 | 7.240 | 7.154 | 7.154 | 235 | -0.01(-0.16%) |
May 27, 2020 | 7.066 | 7.166 | 7.066 | 7.166 | 236 | +0.21(+3.07%) |
May 26, 2020 | 6.923 | 7.012 | 6.923 | 6.952 | 4,426 | +0.18(+2.64%) |
May 22, 2020 | 6.814 | 6.814 | 6.774 | 6.774 | 302 | -0.08(-1.12%) |
May 21, 2020 | 6.815 | 6.857 | 6.815 | 6.850 | 46,825 | +0.04(+0.61%) |
May 20, 2020 | 6.794 | 6.809 | 6.794 | 6.809 | 1,573 | +0.09(+1.40%) |
May 19, 2020 | 6.764 | 6.787 | 6.704 | 6.714 | 5,447 | -0.05(-0.75%) |
May 18, 2020 | 6.526 | 7.309 | 6.526 | 6.765 | 2,694 | +0.33(+5.18%) |
May 15, 2020 | 6.437 | 6.437 | 6.367 | 6.432 | 604 | -0.01(-0.08%) |
May 14, 2020 | 6.248 | 6.437 | 6.238 | 6.437 | 1,270 | +0.01(+0.15%) |
May 13, 2020 | 6.534 | 6.546 | 6.398 | 6.427 | 2,966 | -0.17(-2.55%) |
May 12, 2020 | 6.675 | 6.744 | 6.595 | 6.595 | 1,414 | -0.13(-1.92%) |
May 11, 2020 | 6.774 | 6.774 | 6.665 | 6.724 | 2,318 | -0.08(-1.24%) |
May 08, 2020 | 6.730 | 6.838 | 6.724 | 6.809 | 4,033 | +0.20(+3.05%) |
May 07, 2020 | 6.697 | 6.697 | 6.576 | 6.607 | 810 | -0.03(-0.42%) |
May 06, 2020 | 6.695 | 6.695 | 6.585 | 6.635 | 11,171 | -0.09(-1.40%) |
May 05, 2020 | 6.822 | 6.822 | 6.704 | 6.729 | 1,264 | +0.18(+2.68%) |
May 04, 2020 | 6.595 | 6.595 | 6.516 | 6.554 | 1,273 | -0.05(-0.78%) |