Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.744 | 7.744 | 7.531 | 7.615 | 510,262 | -0.17(-2.16%) |
Jul 30, 2020 | 7.705 | 7.809 | 7.654 | 7.783 | 188,619 | -0.05(-0.66%) |
Jul 29, 2020 | 7.822 | 7.841 | 7.713 | 7.835 | 240,147 | +0.07(+0.91%) |
Jul 28, 2020 | 7.655 | 7.867 | 7.655 | 7.764 | 365,842 | +0.05(+0.67%) |
Jul 27, 2020 | 7.687 | 7.809 | 7.623 | 7.713 | 277,670 | +0.04(+0.50%) |
Jul 24, 2020 | 7.886 | 7.970 | 7.668 | 7.674 | 258,740 | -0.19(-2.45%) |
Jul 23, 2020 | 7.790 | 7.983 | 7.777 | 7.867 | 250,489 | +0.03(+0.33%) |
Jul 22, 2020 | 7.732 | 7.989 | 7.681 | 7.841 | 330,319 | +0.07(+0.91%) |
Jul 21, 2020 | 7.668 | 7.835 | 7.565 | 7.771 | 393,697 | +0.22(+2.89%) |
Jul 20, 2020 | 7.559 | 7.661 | 7.469 | 7.552 | 278,639 | -0.09(-1.18%) |
Jul 17, 2020 | 7.655 | 7.700 | 7.514 | 7.642 | 300,904 | -0.01(-0.08%) |
Jul 16, 2020 | 7.648 | 7.738 | 7.559 | 7.648 | 321,475 | -0.06(-0.75%) |
Jul 15, 2020 | 7.456 | 7.777 | 7.456 | 7.706 | 539,142 | +0.40(+5.55%) |
Jul 14, 2020 | 7.218 | 7.372 | 7.128 | 7.301 | 219,215 | +0.10(+1.34%) |
Jul 13, 2020 | 7.295 | 7.327 | 7.121 | 7.205 | 540,084 | -0.01(-0.18%) |
Jul 10, 2020 | 7.031 | 7.240 | 7.006 | 7.218 | 472,827 | +0.13(+1.91%) |
Jul 09, 2020 | 7.456 | 7.700 | 7.051 | 7.083 | 612,257 | -0.09(-1.25%) |
Jul 08, 2020 | 7.064 | 7.211 | 6.922 | 7.173 | 444,684 | +0.06(+0.90%) |
Jul 07, 2020 | 7.340 | 7.352 | 7.089 | 7.109 | 369,813 | -0.33(-4.49%) |
Jul 06, 2020 | 7.443 | 7.462 | 7.237 | 7.443 | 423,050 | +0.14(+1.94%) |
Jul 02, 2020 | 7.597 | 7.610 | 7.269 | 7.301 | 414,949 | -0.14(-1.90%) |
Jul 01, 2020 | 7.565 | 7.674 | 7.359 | 7.443 | 460,777 | -0.13(-1.70%) |
Jun 30, 2020 | 7.501 | 7.591 | 7.314 | 7.571 | 425,626 | +0.00(+0.00%) |
Jun 29, 2020 | 7.391 | 7.661 | 7.321 | 7.571 | 477,902 | +0.23(+3.15%) |
Jun 26, 2020 | 7.391 | 7.576 | 7.212 | 7.340 | 836,281 | -0.18(-2.46%) |
Jun 25, 2020 | 7.212 | 7.531 | 7.193 | 7.525 | 429,467 | +0.22(+2.97%) |
Jun 24, 2020 | 7.480 | 7.567 | 7.079 | 7.308 | 684,141 | -0.29(-3.86%) |
Jun 23, 2020 | 7.640 | 7.665 | 7.512 | 7.601 | 657,049 | +0.06(+0.85%) |
Jun 22, 2020 | 7.493 | 7.614 | 7.385 | 7.538 | 525,789 | -0.02(-0.25%) |
Jun 19, 2020 | 7.818 | 7.895 | 7.538 | 7.557 | 1,360,662 | -0.18(-2.31%) |
Jun 18, 2020 | 7.646 | 7.882 | 7.576 | 7.735 | 413,390 | -0.07(-0.90%) |
Jun 17, 2020 | 7.908 | 7.965 | 7.761 | 7.806 | 492,052 | -0.10(-1.21%) |
Jun 16, 2020 | 8.156 | 8.239 | 7.684 | 7.901 | 691,598 | +0.14(+1.81%) |
Jun 15, 2020 | 7.251 | 7.901 | 7.107 | 7.761 | 656,842 | +0.15(+2.01%) |
Jun 12, 2020 | 7.461 | 7.614 | 7.212 | 7.608 | 517,638 | +0.50(+7.00%) |
Jun 11, 2020 | 7.027 | 7.499 | 6.887 | 7.110 | 910,644 | -0.57(-7.39%) |
Jun 10, 2020 | 7.971 | 8.022 | 7.499 | 7.678 | 673,022 | -0.29(-3.68%) |
Jun 09, 2020 | 8.003 | 8.245 | 7.850 | 7.971 | 1,005,160 | -0.31(-3.77%) |
Jun 08, 2020 | 8.003 | 8.367 | 7.920 | 8.284 | 1,296,697 | +0.76(+10.08%) |
Jun 05, 2020 | 7.761 | 8.202 | 7.474 | 7.525 | 1,316,755 | +0.24(+3.24%) |
Jun 04, 2020 | 6.849 | 7.417 | 6.779 | 7.289 | 880,348 | +0.40(+5.83%) |
Jun 03, 2020 | 6.670 | 6.913 | 6.670 | 6.887 | 801,225 | +0.33(+4.96%) |
Jun 02, 2020 | 6.619 | 6.804 | 6.530 | 6.562 | 374,325 | -0.08(-1.25%) |
Jun 01, 2020 | 6.505 | 6.811 | 6.409 | 6.645 | 648,509 | +0.14(+2.16%) |
May 29, 2020 | 6.543 | 6.613 | 6.377 | 6.505 | 1,215,297 | -0.12(-1.83%) |
May 28, 2020 | 6.760 | 6.817 | 6.594 | 6.626 | 888,882 | -0.13(-1.98%) |
May 27, 2020 | 6.861 | 6.931 | 6.424 | 6.760 | 793,554 | +0.08(+1.23%) |
May 26, 2020 | 6.848 | 6.912 | 6.646 | 6.677 | 757,682 | +0.13(+1.93%) |
May 22, 2020 | 6.475 | 6.551 | 6.165 | 6.551 | 521,861 | +0.12(+1.87%) |
May 21, 2020 | 6.538 | 6.639 | 6.222 | 6.431 | 730,961 | -0.12(-1.84%) |
May 20, 2020 | 6.646 | 6.861 | 6.462 | 6.551 | 729,155 | +0.05(+0.78%) |
May 19, 2020 | 6.500 | 7.424 | 6.260 | 6.500 | 1,208,734 | +0.01(+0.10%) |
May 18, 2020 | 6.317 | 6.494 | 6.082 | 6.494 | 1,065,519 | +0.43(+7.10%) |
May 15, 2020 | 6.101 | 6.120 | 5.855 | 6.063 | 560,412 | -0.09(-1.54%) |
May 14, 2020 | 5.361 | 6.177 | 5.177 | 6.158 | 1,080,197 | +0.61(+11.07%) |
May 13, 2020 | 5.950 | 5.981 | 5.332 | 5.544 | 1,062,877 | -0.46(-7.69%) |
May 12, 2020 | 6.323 | 6.348 | 5.943 | 6.006 | 972,249 | -0.20(-3.16%) |
May 11, 2020 | 6.500 | 6.500 | 6.184 | 6.203 | 976,600 | -0.30(-4.58%) |
May 08, 2020 | 6.450 | 6.551 | 6.019 | 6.500 | 1,399,687 | +0.25(+4.05%) |
May 07, 2020 | 6.089 | 6.393 | 6.089 | 6.247 | 806,775 | +0.18(+3.03%) |
May 06, 2020 | 6.285 | 6.342 | 6.000 | 6.063 | 666,557 | -0.16(-2.54%) |
May 05, 2020 | 6.450 | 6.663 | 6.165 | 6.222 | 682,566 | -0.04(-0.71%) |
May 04, 2020 | 6.215 | 6.310 | 5.968 | 6.266 | 629,821 | -0.08(-1.30%) |