Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.939 | 7.984 | 7.916 | 7.976 | 246,516 | +0.03(+0.38%) |
Jul 30, 2020 | 7.916 | 7.954 | 7.886 | 7.946 | 310,124 | +0.02(+0.28%) |
Jul 29, 2020 | 7.804 | 7.946 | 7.796 | 7.924 | 509,098 | +0.15(+1.93%) |
Jul 28, 2020 | 7.751 | 7.796 | 7.744 | 7.774 | 106,990 | -0.01(-0.10%) |
Jul 27, 2020 | 7.736 | 7.796 | 7.734 | 7.781 | 339,550 | +0.06(+0.78%) |
Jul 24, 2020 | 7.721 | 7.766 | 7.712 | 7.721 | 384,848 | -0.01(-0.10%) |
Jul 23, 2020 | 7.789 | 7.804 | 7.714 | 7.729 | 205,031 | -0.07(-0.87%) |
Jul 22, 2020 | 7.766 | 7.819 | 7.759 | 7.796 | 239,223 | +0.04(+0.58%) |
Jul 21, 2020 | 7.759 | 7.811 | 7.751 | 7.751 | 158,203 | -0.01(-0.10%) |
Jul 20, 2020 | 7.721 | 7.759 | 7.706 | 7.759 | 298,518 | +0.01(+0.19%) |
Jul 17, 2020 | 7.691 | 7.766 | 7.684 | 7.744 | 185,020 | +0.04(+0.58%) |
Jul 16, 2020 | 7.654 | 7.699 | 7.654 | 7.699 | 129,487 | +0.00(+0.00%) |
Jul 15, 2020 | 7.669 | 7.736 | 7.669 | 7.699 | 141,102 | +0.04(+0.59%) |
Jul 14, 2020 | 7.609 | 7.661 | 7.601 | 7.654 | 185,688 | +0.04(+0.49%) |
Jul 13, 2020 | 7.654 | 7.684 | 7.609 | 7.616 | 194,324 | -0.04(-0.49%) |
Jul 10, 2020 | 7.624 | 7.668 | 7.624 | 7.654 | 112,319 | +0.02(+0.29%) |
Jul 09, 2020 | 7.706 | 7.718 | 7.631 | 7.631 | 189,658 | -0.07(-0.92%) |
Jul 08, 2020 | 7.710 | 7.710 | 7.665 | 7.702 | 363,029 | +0.01(+0.19%) |
Jul 07, 2020 | 7.635 | 7.702 | 7.568 | 7.687 | 548,140 | -0.08(-1.05%) |
Jul 06, 2020 | 7.702 | 7.769 | 7.695 | 7.769 | 346,054 | +0.12(+1.56%) |
Jul 02, 2020 | 7.672 | 7.702 | 7.643 | 7.650 | 148,745 | +0.04(+0.49%) |
Jul 01, 2020 | 7.546 | 7.635 | 7.546 | 7.613 | 153,988 | +0.09(+1.19%) |
Jun 30, 2020 | 7.538 | 7.612 | 7.523 | 7.523 | 222,477 | +0.00(+0.00%) |
Jun 29, 2020 | 7.561 | 7.568 | 7.494 | 7.523 | 199,281 | -0.02(-0.30%) |
Jun 26, 2020 | 7.553 | 7.561 | 7.509 | 7.546 | 331,052 | -0.04(-0.59%) |
Jun 25, 2020 | 7.538 | 7.613 | 7.518 | 7.591 | 238,055 | +0.01(+0.10%) |
Jun 24, 2020 | 7.680 | 7.708 | 7.576 | 7.583 | 207,543 | -0.13(-1.64%) |
Jun 23, 2020 | 7.732 | 7.762 | 7.706 | 7.710 | 164,301 | +0.00(+0.00%) |
Jun 22, 2020 | 7.658 | 7.747 | 7.658 | 7.710 | 223,513 | +0.04(+0.58%) |
Jun 19, 2020 | 7.769 | 7.769 | 7.650 | 7.665 | 151,698 | -0.03(-0.39%) |
Jun 18, 2020 | 7.650 | 7.695 | 7.650 | 7.695 | 102,175 | +0.04(+0.58%) |
Jun 17, 2020 | 7.739 | 7.739 | 7.643 | 7.650 | 225,201 | -0.06(-0.77%) |
Jun 16, 2020 | 7.777 | 7.814 | 7.695 | 7.710 | 280,290 | +0.02(+0.29%) |
Jun 15, 2020 | 7.553 | 7.725 | 7.516 | 7.687 | 335,870 | +0.02(+0.29%) |
Jun 12, 2020 | 7.643 | 7.709 | 7.598 | 7.665 | 227,547 | +0.10(+1.28%) |
Jun 11, 2020 | 7.754 | 7.754 | 7.523 | 7.568 | 305,212 | -0.32(-4.06%) |
Jun 10, 2020 | 7.911 | 7.926 | 7.836 | 7.888 | 146,852 | -0.03(-0.38%) |
Jun 09, 2020 | 7.896 | 7.933 | 7.881 | 7.918 | 183,125 | -0.07(-0.84%) |
Jun 08, 2020 | 7.896 | 7.985 | 7.866 | 7.985 | 251,953 | +0.20(+2.58%) |
Jun 05, 2020 | 7.792 | 7.866 | 7.784 | 7.784 | 294,268 | +0.04(+0.48%) |
Jun 04, 2020 | 7.814 | 7.814 | 7.728 | 7.747 | 349,019 | -0.06(-0.81%) |
Jun 03, 2020 | 7.773 | 7.854 | 7.772 | 7.810 | 315,644 | +0.04(+0.57%) |
Jun 02, 2020 | 7.699 | 7.795 | 7.673 | 7.765 | 285,409 | +0.12(+1.55%) |
Jun 01, 2020 | 7.558 | 7.662 | 7.536 | 7.647 | 159,986 | +0.07(+0.88%) |
May 29, 2020 | 7.492 | 7.580 | 7.477 | 7.580 | 565,196 | +0.12(+1.59%) |
May 28, 2020 | 7.403 | 7.514 | 7.373 | 7.462 | 453,887 | +0.11(+1.51%) |
May 27, 2020 | 7.232 | 7.358 | 7.225 | 7.351 | 552,645 | +0.15(+2.06%) |
May 26, 2020 | 7.247 | 7.292 | 7.203 | 7.203 | 624,949 | -0.01(-0.10%) |
May 22, 2020 | 7.240 | 7.240 | 7.179 | 7.210 | 303,806 | -0.01(-0.20%) |
May 21, 2020 | 7.203 | 7.232 | 7.188 | 7.225 | 230,390 | +0.03(+0.41%) |
May 20, 2020 | 7.062 | 7.195 | 7.047 | 7.195 | 291,755 | +0.17(+2.42%) |
May 19, 2020 | 6.973 | 7.047 | 6.959 | 7.025 | 268,456 | +0.03(+0.42%) |
May 18, 2020 | 6.929 | 7.010 | 6.929 | 6.996 | 354,989 | +0.15(+2.16%) |
May 15, 2020 | 6.862 | 6.899 | 6.848 | 6.848 | 182,905 | -0.04(-0.64%) |
May 14, 2020 | 6.848 | 6.907 | 6.833 | 6.892 | 332,363 | -0.06(-0.85%) |
May 13, 2020 | 7.047 | 7.084 | 6.951 | 6.951 | 379,786 | -0.13(-1.78%) |
May 12, 2020 | 7.107 | 7.144 | 7.077 | 7.077 | 225,080 | -0.01(-0.21%) |
May 11, 2020 | 7.077 | 7.114 | 7.062 | 7.092 | 257,332 | -0.05(-0.73%) |
May 08, 2020 | 7.062 | 7.151 | 7.025 | 7.144 | 228,564 | +0.09(+1.26%) |
May 07, 2020 | 7.084 | 7.121 | 7.047 | 7.055 | 328,589 | -0.00(-0.05%) |
May 06, 2020 | 7.139 | 7.161 | 7.051 | 7.058 | 338,643 | -0.09(-1.23%) |
May 05, 2020 | 7.051 | 7.183 | 7.043 | 7.146 | 328,614 | +0.11(+1.57%) |
May 04, 2020 | 6.985 | 7.043 | 6.977 | 7.036 | 225,496 | -0.01(-0.10%) |