Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.110 | 7.120 | 6.920 | 7.110 | 415,200 | +0.00(+0.00%) |
Jul 30, 2020 | 6.890 | 7.210 | 6.840 | 7.110 | 573,495 | +0.06(+0.85%) |
Jul 29, 2020 | 7.450 | 7.450 | 6.960 | 7.050 | 543,879 | -0.38(-5.11%) |
Jul 28, 2020 | 7.280 | 7.470 | 7.270 | 7.430 | 693,051 | +0.06(+0.81%) |
Jul 27, 2020 | 7.390 | 7.410 | 7.240 | 7.370 | 647,030 | -0.05(-0.67%) |
Jul 24, 2020 | 7.200 | 7.470 | 7.200 | 7.420 | 364,400 | +0.07(+0.95%) |
Jul 23, 2020 | 7.160 | 7.380 | 7.065 | 7.350 | 634,843 | +0.16(+2.23%) |
Jul 22, 2020 | 7.270 | 7.300 | 7.050 | 7.190 | 392,439 | -0.12(-1.64%) |
Jul 21, 2020 | 7.370 | 7.531 | 7.250 | 7.310 | 558,203 | -0.09(-1.22%) |
Jul 20, 2020 | 7.380 | 7.510 | 7.310 | 7.400 | 315,394 | +0.01(+0.14%) |
Jul 17, 2020 | 7.770 | 7.839 | 7.350 | 7.390 | 549,900 | -0.41(-5.26%) |
Jul 16, 2020 | 7.410 | 7.860 | 7.360 | 7.800 | 1,254,871 | +0.25(+3.31%) |
Jul 15, 2020 | 7.150 | 7.605 | 7.110 | 7.550 | 603,245 | +0.48(+6.79%) |
Jul 14, 2020 | 7.040 | 7.150 | 6.960 | 7.070 | 987,538 | -0.07(-0.98%) |
Jul 13, 2020 | 7.130 | 7.350 | 7.120 | 7.140 | 583,193 | -0.11(-1.52%) |
Jul 10, 2020 | 7.240 | 7.320 | 7.120 | 7.250 | 1,000,500 | +0.00(+0.00%) |
Jul 09, 2020 | 6.990 | 7.440 | 6.990 | 7.250 | 1,113,027 | +0.20(+2.84%) |
Jul 08, 2020 | 7.020 | 7.140 | 6.820 | 7.050 | 1,029,319 | -0.06(-0.84%) |
Jul 07, 2020 | 7.070 | 7.170 | 6.940 | 7.110 | 1,258,022 | -0.04(-0.56%) |
Jul 06, 2020 | 7.060 | 7.250 | 7.060 | 7.150 | 583,283 | +0.09(+1.27%) |
Jul 02, 2020 | 7.300 | 7.310 | 7.010 | 7.060 | 584,700 | -0.13(-1.81%) |
Jul 01, 2020 | 6.880 | 7.270 | 6.880 | 7.190 | 454,684 | +0.36(+5.27%) |
Jun 30, 2020 | 6.790 | 6.840 | 6.610 | 6.830 | 734,216 | +0.01(+0.15%) |
Jun 29, 2020 | 6.680 | 6.840 | 6.550 | 6.820 | 781,463 | +0.22(+3.33%) |
Jun 26, 2020 | 6.670 | 6.730 | 6.530 | 6.600 | 1,008,500 | -0.15(-2.22%) |
Jun 25, 2020 | 6.750 | 6.900 | 6.655 | 6.750 | 408,626 | -0.08(-1.17%) |
Jun 24, 2020 | 6.790 | 6.910 | 6.690 | 6.830 | 543,013 | -0.11(-1.59%) |
Jun 23, 2020 | 7.020 | 7.170 | 6.840 | 6.940 | 623,786 | -0.13(-1.84%) |
Jun 22, 2020 | 6.940 | 7.130 | 6.850 | 7.070 | 696,996 | +0.06(+0.86%) |
Jun 19, 2020 | 7.150 | 7.260 | 6.950 | 7.010 | 643,800 | +0.00(+0.00%) |
Jun 18, 2020 | 6.930 | 7.140 | 6.830 | 7.010 | 549,541 | +0.17(+2.49%) |
Jun 17, 2020 | 6.890 | 7.040 | 6.810 | 6.840 | 717,763 | +0.04(+0.59%) |
Jun 16, 2020 | 6.890 | 7.007 | 6.600 | 6.800 | 635,744 | +0.18(+2.72%) |
Jun 15, 2020 | 6.760 | 6.960 | 6.580 | 6.620 | 1,290,479 | -0.32(-4.61%) |
Jun 12, 2020 | 7.130 | 7.260 | 6.740 | 6.940 | 773,500 | +0.11(+1.61%) |
Jun 11, 2020 | 6.960 | 6.990 | 6.630 | 6.830 | 1,222,050 | -0.47(-6.44%) |
Jun 10, 2020 | 7.780 | 7.790 | 7.290 | 7.300 | 553,380 | -0.46(-5.93%) |
Jun 09, 2020 | 8.380 | 8.380 | 7.760 | 7.760 | 1,499,016 | -0.70(-8.27%) |
Jun 08, 2020 | 8.520 | 8.620 | 8.070 | 8.460 | 1,454,976 | -0.06(-0.70%) |
Jun 05, 2020 | 8.320 | 8.740 | 8.310 | 8.520 | 883,500 | +0.42(+5.19%) |
Jun 04, 2020 | 8.100 | 8.150 | 7.890 | 8.100 | 533,742 | +0.01(+0.12%) |
Jun 03, 2020 | 8.100 | 8.220 | 7.990 | 8.090 | 771,405 | +0.14(+1.76%) |
Jun 02, 2020 | 7.870 | 8.210 | 7.840 | 7.950 | 825,256 | +0.13(+1.66%) |
Jun 01, 2020 | 7.520 | 7.980 | 7.520 | 7.820 | 820,581 | +0.29(+3.85%) |
May 29, 2020 | 7.570 | 7.610 | 7.180 | 7.530 | 786,100 | +0.03(+0.40%) |
May 28, 2020 | 8.250 | 8.330 | 7.484 | 7.500 | 1,004,764 | -0.61(-7.52%) |
May 27, 2020 | 7.810 | 8.190 | 7.620 | 8.110 | 1,156,174 | +0.52(+6.85%) |
May 26, 2020 | 8.090 | 8.210 | 7.580 | 7.590 | 684,127 | -0.16(-2.06%) |
May 22, 2020 | 7.980 | 8.000 | 7.560 | 7.750 | 1,007,000 | -0.28(-3.49%) |
May 21, 2020 | 7.930 | 8.260 | 7.770 | 8.030 | 1,944,056 | +0.17(+2.16%) |
May 20, 2020 | 7.600 | 7.996 | 7.565 | 7.860 | 611,294 | +0.41(+5.50%) |
May 19, 2020 | 7.430 | 7.615 | 7.270 | 7.450 | 1,134,701 | +0.01(+0.13%) |
May 18, 2020 | 7.240 | 7.580 | 7.110 | 7.440 | 537,038 | +0.46(+6.59%) |
May 15, 2020 | 6.710 | 7.010 | 6.680 | 6.980 | 305,400 | +0.16(+2.35%) |
May 14, 2020 | 6.770 | 7.300 | 6.640 | 6.820 | 587,884 | -0.08(-1.16%) |
May 13, 2020 | 7.200 | 7.200 | 6.590 | 6.900 | 447,633 | -0.28(-3.90%) |
May 12, 2020 | 7.190 | 7.290 | 7.080 | 7.180 | 890,299 | +0.01(+0.14%) |
May 11, 2020 | 7.370 | 7.430 | 7.170 | 7.170 | 583,882 | -0.25(-3.37%) |
May 08, 2020 | 7.290 | 7.470 | 7.080 | 7.420 | 736,200 | +0.29(+4.07%) |
May 07, 2020 | 6.730 | 7.210 | 6.730 | 7.130 | 539,474 | +0.52(+7.87%) |
May 06, 2020 | 6.830 | 6.910 | 6.500 | 6.610 | 945,043 | -0.15(-2.22%) |
May 05, 2020 | 6.630 | 6.880 | 6.485 | 6.760 | 957,064 | +0.19(+2.89%) |
May 04, 2020 | 6.550 | 6.790 | 6.440 | 6.570 | 734,702 | -0.10(-1.50%) |