Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.025 | 8.025 | 7.955 | 7.975 | 18,100 | -0.13(-1.64%) |
Jul 30, 2020 | 8.030 | 8.108 | 7.970 | 8.108 | 65,465 | -0.17(-2.08%) |
Jul 29, 2020 | 8.200 | 8.310 | 8.180 | 8.280 | 32,156 | +0.17(+2.10%) |
Jul 28, 2020 | 8.140 | 8.210 | 8.100 | 8.110 | 26,176 | -0.04(-0.49%) |
Jul 27, 2020 | 8.210 | 8.210 | 8.150 | 8.150 | 3,382 | -0.05(-0.61%) |
Jul 24, 2020 | 8.215 | 8.250 | 8.180 | 8.200 | 12,300 | +0.05(+0.61%) |
Jul 23, 2020 | 8.170 | 8.240 | 8.140 | 8.150 | 10,258 | -0.14(-1.69%) |
Jul 22, 2020 | 8.250 | 8.320 | 8.230 | 8.290 | 28,398 | +0.09(+1.10%) |
Jul 21, 2020 | 8.180 | 8.240 | 8.160 | 8.200 | 25,797 | +0.08(+1.05%) |
Jul 20, 2020 | 8.036 | 8.119 | 8.030 | 8.115 | 10,464 | +0.45(+5.80%) |
Jul 17, 2020 | 7.710 | 7.710 | 7.662 | 7.670 | 5,500 | -0.04(-0.52%) |
Jul 16, 2020 | 7.780 | 7.819 | 7.710 | 7.710 | 3,444 | -0.06(-0.77%) |
Jul 15, 2020 | 7.730 | 7.770 | 7.720 | 7.770 | 19,483 | +0.12(+1.57%) |
Jul 14, 2020 | 7.600 | 7.650 | 7.580 | 7.650 | 17,387 | +0.14(+1.86%) |
Jul 13, 2020 | 7.520 | 7.615 | 7.505 | 7.510 | 58,677 | +0.28(+3.87%) |
Jul 10, 2020 | 7.130 | 7.300 | 7.130 | 7.230 | 4,400 | +0.10(+1.40%) |
Jul 09, 2020 | 7.116 | 7.170 | 7.115 | 7.130 | 5,736 | -0.18(-2.46%) |
Jul 08, 2020 | 7.245 | 7.310 | 7.240 | 7.310 | 2,035 | +0.14(+1.95%) |
Jul 07, 2020 | 7.200 | 7.280 | 7.140 | 7.170 | 10,171 | +0.01(+0.14%) |
Jul 06, 2020 | 7.230 | 7.230 | 7.145 | 7.160 | 24,425 | +0.22(+3.23%) |
Jul 02, 2020 | 7.020 | 7.020 | 6.920 | 6.936 | 11,400 | +0.22(+3.22%) |
Jul 01, 2020 | 6.760 | 6.850 | 6.700 | 6.720 | 17,558 | +0.09(+1.36%) |
Jun 30, 2020 | 6.560 | 6.640 | 6.550 | 6.630 | 11,234 | -0.02(-0.32%) |
Jun 29, 2020 | 6.670 | 6.686 | 6.650 | 6.652 | 5,015 | +0.15(+2.33%) |
Jun 26, 2020 | 6.600 | 6.600 | 6.470 | 6.500 | 8,600 | -0.20(-2.99%) |
Jun 25, 2020 | 6.603 | 6.700 | 6.590 | 6.700 | 38,062 | +0.07(+0.99%) |
Jun 24, 2020 | 6.760 | 6.760 | 6.634 | 6.634 | 9,121 | -0.20(-2.87%) |
Jun 23, 2020 | 6.920 | 6.920 | 6.820 | 6.830 | 22,844 | +0.21(+3.17%) |
Jun 22, 2020 | 6.590 | 6.620 | 6.563 | 6.620 | 14,993 | +0.04(+0.61%) |
Jun 19, 2020 | 6.710 | 6.710 | 6.550 | 6.580 | 8,200 | -0.05(-0.75%) |
Jun 18, 2020 | 6.660 | 6.750 | 6.630 | 6.630 | 20,933 | -0.02(-0.30%) |
Jun 17, 2020 | 6.750 | 6.760 | 6.650 | 6.650 | 31,283 | -0.04(-0.60%) |
Jun 16, 2020 | 6.740 | 6.800 | 6.670 | 6.690 | 42,507 | +0.02(+0.30%) |
Jun 15, 2020 | 6.500 | 6.694 | 6.460 | 6.670 | 41,056 | +0.01(+0.15%) |
Jun 12, 2020 | 6.840 | 6.840 | 6.600 | 6.660 | 15,900 | +0.06(+0.91%) |
Jun 11, 2020 | 6.860 | 6.940 | 6.580 | 6.600 | 63,034 | -0.59(-8.21%) |
Jun 10, 2020 | 7.270 | 7.280 | 7.120 | 7.190 | 41,554 | -0.09(-1.20%) |
Jun 09, 2020 | 7.280 | 7.310 | 7.240 | 7.277 | 115,735 | -0.16(-2.18%) |
Jun 08, 2020 | 7.510 | 7.580 | 7.380 | 7.440 | 30,124 | +0.32(+4.55%) |
Jun 05, 2020 | 7.000 | 7.200 | 7.000 | 7.116 | 30,900 | +0.17(+2.39%) |
Jun 04, 2020 | 6.950 | 6.950 | 6.850 | 6.950 | 22,075 | +0.04(+0.65%) |
Jun 03, 2020 | 6.800 | 6.950 | 6.800 | 6.905 | 57,197 | +0.31(+4.62%) |
Jun 02, 2020 | 6.500 | 6.650 | 6.500 | 6.600 | 455,860 | +0.32(+5.10%) |
Jun 01, 2020 | 6.190 | 6.320 | 6.190 | 6.280 | 23,110 | +0.11(+1.78%) |
May 29, 2020 | 6.210 | 6.280 | 6.150 | 6.170 | 30,700 | -0.17(-2.60%) |
May 28, 2020 | 6.430 | 6.450 | 6.280 | 6.335 | 25,647 | +0.04(+0.72%) |
May 27, 2020 | 6.350 | 6.350 | 6.190 | 6.290 | 178,019 | +0.33(+5.50%) |
May 26, 2020 | 5.810 | 6.000 | 5.810 | 5.962 | 106,344 | +0.36(+6.46%) |
May 22, 2020 | 5.600 | 5.670 | 5.540 | 5.600 | 71,100 | -0.01(-0.18%) |
May 21, 2020 | 5.695 | 5.695 | 5.590 | 5.610 | 151,855 | -0.02(-0.40%) |
May 20, 2020 | 5.550 | 5.750 | 5.540 | 5.633 | 104,630 | +0.22(+4.11%) |
May 19, 2020 | 5.450 | 5.520 | 5.410 | 5.410 | 341,892 | -0.13(-2.42%) |
May 18, 2020 | 5.370 | 5.580 | 5.340 | 5.544 | 161,735 | +0.31(+5.92%) |
May 15, 2020 | 5.230 | 5.300 | 5.200 | 5.234 | 184,100 | +0.03(+0.65%) |
May 14, 2020 | 5.010 | 5.300 | 5.010 | 5.200 | 227,281 | +0.06(+1.17%) |
May 13, 2020 | 5.240 | 5.370 | 5.120 | 5.140 | 178,154 | -0.24(-4.46%) |
May 12, 2020 | 5.500 | 5.510 | 5.380 | 5.380 | 376,570 | -0.11(-2.00%) |
May 11, 2020 | 5.470 | 5.520 | 5.470 | 5.490 | 133,762 | -0.11(-1.96%) |
May 08, 2020 | 5.660 | 5.660 | 5.590 | 5.600 | 98,800 | +0.08(+1.54%) |
May 07, 2020 | 5.500 | 5.690 | 5.500 | 5.515 | 392,545 | +0.13(+2.51%) |
May 06, 2020 | 5.530 | 5.530 | 5.380 | 5.380 | 139,676 | +0.01(+0.19%) |
May 05, 2020 | 5.440 | 5.460 | 5.360 | 5.370 | 46,294 | -0.14(-2.54%) |
May 04, 2020 | 5.540 | 5.690 | 5.490 | 5.510 | 76,823 | -0.11(-1.96%) |