Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.546 | 7.578 | 7.386 | 7.567 | 2,759,675 | -0.01(-0.18%) |
Jul 30, 2020 | 7.637 | 7.693 | 7.560 | 7.581 | 1,617,908 | -0.19(-2.43%) |
Jul 29, 2020 | 7.861 | 7.903 | 7.658 | 7.770 | 3,548,300 | -0.02(-0.27%) |
Jul 28, 2020 | 7.456 | 7.826 | 7.456 | 7.791 | 1,746,967 | +0.29(+3.82%) |
Jul 27, 2020 | 7.407 | 7.543 | 7.246 | 7.504 | 3,832,976 | +0.06(+0.75%) |
Jul 24, 2020 | 7.756 | 7.791 | 7.414 | 7.449 | 5,096,591 | -0.27(-3.44%) |
Jul 23, 2020 | 7.658 | 7.791 | 7.532 | 7.714 | 5,289,920 | +0.13(+1.75%) |
Jul 22, 2020 | 7.246 | 7.588 | 7.246 | 7.581 | 3,362,908 | +0.24(+3.24%) |
Jul 21, 2020 | 7.246 | 7.435 | 7.218 | 7.344 | 4,324,992 | +0.15(+2.14%) |
Jul 20, 2020 | 7.372 | 7.400 | 7.064 | 7.190 | 4,289,083 | -0.26(-3.47%) |
Jul 17, 2020 | 7.323 | 7.484 | 7.235 | 7.449 | 3,709,096 | +0.15(+2.11%) |
Jul 16, 2020 | 7.456 | 7.466 | 7.225 | 7.295 | 4,193,137 | -0.24(-3.15%) |
Jul 15, 2020 | 7.581 | 7.693 | 7.417 | 7.532 | 4,960,367 | +0.02(+0.28%) |
Jul 14, 2020 | 7.449 | 7.651 | 7.393 | 7.511 | 3,453,430 | +0.06(+0.75%) |
Jul 13, 2020 | 7.372 | 7.574 | 7.232 | 7.456 | 3,056,565 | +0.15(+2.11%) |
Jul 10, 2020 | 6.952 | 7.312 | 6.952 | 7.302 | 3,757,469 | +0.33(+4.71%) |
Jul 09, 2020 | 7.071 | 7.071 | 6.820 | 6.973 | 3,729,775 | -0.15(-2.06%) |
Jul 08, 2020 | 7.092 | 7.232 | 7.057 | 7.120 | 2,907,578 | -0.03(-0.49%) |
Jul 07, 2020 | 7.393 | 7.456 | 7.099 | 7.155 | 4,004,294 | -0.39(-5.19%) |
Jul 06, 2020 | 7.663 | 7.766 | 7.430 | 7.546 | 5,067,927 | +0.10(+1.38%) |
Jul 02, 2020 | 7.533 | 7.622 | 7.313 | 7.443 | 3,498,231 | +0.07(+0.93%) |
Jul 01, 2020 | 7.485 | 7.601 | 7.275 | 7.375 | 5,972,428 | -0.10(-1.38%) |
Jun 30, 2020 | 7.684 | 7.763 | 7.392 | 7.478 | 10,384,512 | -0.25(-3.29%) |
Jun 29, 2020 | 7.553 | 7.842 | 7.443 | 7.732 | 59,091,524 | +0.30(+3.97%) |
Jun 26, 2020 | 7.382 | 7.643 | 7.334 | 7.437 | 13,730,206 | +0.00(+0.00%) |
Jun 25, 2020 | 7.251 | 7.560 | 7.038 | 7.437 | 17,508,018 | +0.67(+9.84%) |
Jun 24, 2020 | 7.018 | 7.045 | 6.571 | 6.770 | 2,053,903 | -0.36(-5.10%) |
Jun 23, 2020 | 7.402 | 7.443 | 7.128 | 7.134 | 3,011,425 | -0.15(-2.07%) |
Jun 22, 2020 | 7.079 | 7.306 | 6.901 | 7.285 | 2,345,479 | +0.17(+2.41%) |
Jun 19, 2020 | 7.272 | 7.285 | 7.045 | 7.114 | 7,140,493 | -0.08(-1.15%) |
Jun 18, 2020 | 7.210 | 7.364 | 7.062 | 7.196 | 2,711,074 | -0.17(-2.33%) |
Jun 17, 2020 | 7.711 | 7.794 | 7.334 | 7.368 | 2,166,526 | -0.33(-4.28%) |
Jun 16, 2020 | 7.725 | 7.928 | 7.629 | 7.697 | 4,046,694 | +0.35(+4.77%) |
Jun 15, 2020 | 7.025 | 7.382 | 6.963 | 7.347 | 2,496,579 | -0.03(-0.47%) |
Jun 12, 2020 | 7.423 | 7.423 | 7.066 | 7.382 | 3,026,091 | +0.34(+4.88%) |
Jun 11, 2020 | 7.210 | 7.368 | 6.976 | 7.038 | 2,585,812 | -0.69(-8.97%) |
Jun 10, 2020 | 8.144 | 8.212 | 7.718 | 7.732 | 3,332,288 | -0.49(-6.01%) |
Jun 09, 2020 | 8.075 | 8.353 | 7.938 | 8.226 | 2,914,593 | -0.15(-1.80%) |
Jun 08, 2020 | 8.027 | 8.405 | 8.027 | 8.377 | 3,152,275 | +0.50(+6.36%) |
Jun 05, 2020 | 8.082 | 8.281 | 7.742 | 7.876 | 4,875,766 | +0.24(+3.15%) |
Jun 04, 2020 | 7.512 | 7.643 | 7.179 | 7.636 | 3,098,740 | +0.10(+1.37%) |
Jun 03, 2020 | 7.182 | 7.697 | 7.182 | 7.533 | 2,520,044 | +0.51(+7.23%) |
Jun 02, 2020 | 6.949 | 7.104 | 6.898 | 7.025 | 3,628,469 | +0.18(+2.61%) |
Jun 01, 2020 | 6.640 | 6.976 | 6.592 | 6.846 | 1,537,452 | +0.22(+3.32%) |
May 29, 2020 | 6.805 | 6.907 | 6.510 | 6.626 | 3,238,132 | -0.30(-4.36%) |
May 28, 2020 | 7.155 | 7.193 | 6.867 | 6.928 | 2,632,523 | -0.14(-2.04%) |
May 27, 2020 | 7.251 | 7.320 | 6.949 | 7.073 | 2,637,261 | +0.04(+0.59%) |
May 26, 2020 | 6.702 | 7.045 | 6.688 | 7.031 | 3,379,820 | +0.70(+11.06%) |
May 22, 2020 | 6.571 | 6.571 | 6.280 | 6.331 | 1,223,310 | -0.19(-2.95%) |
May 21, 2020 | 6.455 | 6.698 | 6.407 | 6.523 | 1,904,225 | +0.03(+0.53%) |
May 20, 2020 | 6.352 | 6.496 | 6.266 | 6.489 | 3,145,227 | +0.25(+3.96%) |
May 19, 2020 | 6.304 | 6.413 | 6.159 | 6.242 | 2,755,312 | -0.10(-1.52%) |
May 18, 2020 | 6.043 | 6.410 | 6.035 | 6.338 | 2,642,455 | +0.45(+7.70%) |
May 15, 2020 | 5.960 | 5.988 | 5.789 | 5.885 | 3,446,969 | -0.19(-3.05%) |
May 14, 2020 | 5.631 | 6.135 | 5.418 | 6.070 | 5,795,074 | +0.30(+5.11%) |
May 13, 2020 | 6.180 | 6.201 | 5.734 | 5.775 | 7,220,610 | -0.47(-7.58%) |
May 12, 2020 | 6.860 | 6.884 | 6.228 | 6.249 | 4,380,250 | -0.58(-8.45%) |
May 11, 2020 | 7.018 | 7.066 | 6.743 | 6.825 | 2,723,846 | -0.30(-4.24%) |
May 08, 2020 | 7.100 | 7.210 | 6.997 | 7.128 | 2,807,643 | +0.16(+2.27%) |
May 07, 2020 | 6.983 | 7.110 | 6.887 | 6.970 | 3,073,951 | +0.16(+2.32%) |
May 06, 2020 | 7.052 | 7.079 | 6.716 | 6.812 | 5,965,174 | -0.17(-2.46%) |
May 05, 2020 | 7.162 | 7.306 | 6.901 | 6.983 | 5,406,894 | -0.12(-1.74%) |
May 04, 2020 | 7.141 | 7.210 | 7.014 | 7.107 | 1,607,939 | -0.16(-2.17%) |