Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.170 | 8.390 | 7.790 | 7.840 | 703,000 | -0.32(-3.92%) |
Jul 30, 2020 | 8.090 | 8.240 | 7.740 | 8.160 | 603,418 | -0.07(-0.85%) |
Jul 29, 2020 | 7.770 | 8.250 | 7.700 | 8.230 | 579,506 | +0.52(+6.74%) |
Jul 28, 2020 | 7.930 | 8.085 | 7.670 | 7.710 | 706,888 | -0.28(-3.50%) |
Jul 27, 2020 | 7.650 | 8.017 | 7.620 | 7.990 | 407,543 | +0.31(+4.04%) |
Jul 24, 2020 | 8.260 | 8.280 | 7.600 | 7.680 | 583,300 | -0.59(-7.13%) |
Jul 23, 2020 | 8.240 | 8.510 | 8.128 | 8.270 | 369,775 | +0.05(+0.61%) |
Jul 22, 2020 | 8.170 | 8.410 | 8.110 | 8.220 | 314,054 | +0.06(+0.74%) |
Jul 21, 2020 | 8.230 | 8.450 | 7.965 | 8.160 | 928,582 | -0.11(-1.33%) |
Jul 20, 2020 | 8.520 | 8.770 | 8.140 | 8.270 | 758,229 | -0.02(-0.24%) |
Jul 17, 2020 | 8.210 | 8.330 | 8.090 | 8.290 | 393,700 | +0.08(+0.97%) |
Jul 16, 2020 | 8.240 | 8.350 | 8.050 | 8.210 | 416,113 | -0.14(-1.68%) |
Jul 15, 2020 | 8.100 | 8.420 | 7.980 | 8.350 | 551,507 | +0.43(+5.43%) |
Jul 14, 2020 | 7.610 | 7.930 | 7.470 | 7.920 | 554,018 | +0.28(+3.60%) |
Jul 13, 2020 | 7.660 | 8.180 | 7.620 | 7.645 | 786,764 | +0.03(+0.46%) |
Jul 10, 2020 | 7.620 | 7.900 | 7.440 | 7.610 | 417,900 | -0.03(-0.39%) |
Jul 09, 2020 | 7.650 | 7.770 | 7.510 | 7.640 | 667,177 | +0.10(+1.33%) |
Jul 08, 2020 | 7.770 | 7.900 | 7.370 | 7.540 | 519,615 | -0.23(-2.96%) |
Jul 07, 2020 | 7.850 | 7.980 | 7.650 | 7.770 | 542,940 | -0.08(-1.02%) |
Jul 06, 2020 | 7.890 | 7.970 | 7.650 | 7.850 | 420,202 | +0.09(+1.16%) |
Jul 02, 2020 | 7.790 | 7.975 | 7.550 | 7.760 | 832,800 | +0.12(+1.57%) |
Jul 01, 2020 | 7.400 | 7.710 | 6.910 | 7.640 | 1,263,620 | +0.24(+3.24%) |
Jun 30, 2020 | 6.940 | 7.495 | 6.860 | 7.400 | 979,719 | +0.40(+5.71%) |
Jun 29, 2020 | 7.550 | 7.705 | 6.830 | 7.000 | 1,120,444 | -0.45(-6.04%) |
Jun 26, 2020 | 7.870 | 7.940 | 7.370 | 7.450 | 9,058,900 | -0.51(-6.41%) |
Jun 25, 2020 | 8.050 | 8.110 | 7.745 | 7.960 | 957,363 | -0.07(-0.87%) |
Jun 24, 2020 | 8.250 | 8.640 | 7.840 | 8.030 | 747,825 | -0.44(-5.19%) |
Jun 23, 2020 | 8.120 | 8.495 | 8.090 | 8.470 | 767,780 | +0.48(+6.01%) |
Jun 22, 2020 | 7.930 | 8.200 | 7.720 | 7.990 | 659,636 | -0.03(-0.37%) |
Jun 19, 2020 | 8.070 | 8.320 | 7.920 | 8.020 | 856,000 | +0.03(+0.38%) |
Jun 18, 2020 | 7.880 | 8.240 | 7.830 | 7.990 | 431,319 | +0.00(+0.00%) |
Jun 17, 2020 | 7.960 | 8.070 | 7.650 | 7.990 | 556,580 | +0.03(+0.38%) |
Jun 16, 2020 | 7.790 | 7.990 | 7.625 | 7.960 | 589,969 | +0.15(+1.92%) |
Jun 15, 2020 | 7.030 | 7.850 | 7.030 | 7.810 | 853,175 | +0.55(+7.58%) |
Jun 12, 2020 | 7.080 | 7.520 | 7.040 | 7.260 | 874,200 | +0.32(+4.61%) |
Jun 11, 2020 | 7.100 | 7.280 | 6.850 | 6.940 | 1,030,887 | -0.38(-5.19%) |
Jun 10, 2020 | 7.700 | 7.890 | 7.260 | 7.320 | 1,177,305 | -0.55(-6.99%) |
Jun 09, 2020 | 7.080 | 8.020 | 6.800 | 7.870 | 2,152,875 | +1.27(+19.24%) |
Jun 08, 2020 | 6.620 | 6.910 | 6.510 | 6.600 | 1,436,559 | +0.04(+0.61%) |
Jun 05, 2020 | 7.130 | 7.460 | 6.490 | 6.560 | 1,251,600 | -0.41(-5.88%) |
Jun 04, 2020 | 7.270 | 7.750 | 6.950 | 6.970 | 3,240,285 | -0.38(-5.17%) |
Jun 03, 2020 | 7.920 | 8.000 | 7.330 | 7.350 | 791,441 | -0.54(-6.84%) |
Jun 02, 2020 | 7.910 | 8.320 | 7.820 | 7.890 | 1,040,535 | -0.06(-0.75%) |
Jun 01, 2020 | 7.870 | 8.080 | 7.810 | 7.950 | 622,142 | +0.16(+2.05%) |
May 29, 2020 | 7.440 | 7.820 | 7.350 | 7.790 | 808,100 | +0.34(+4.56%) |
May 28, 2020 | 7.530 | 7.750 | 7.280 | 7.450 | 523,836 | -0.08(-1.06%) |
May 27, 2020 | 8.000 | 8.000 | 7.410 | 7.530 | 736,943 | -0.37(-4.68%) |
May 26, 2020 | 7.940 | 8.170 | 7.770 | 7.900 | 635,219 | +0.21(+2.73%) |
May 22, 2020 | 7.640 | 7.750 | 7.400 | 7.690 | 446,500 | +0.05(+0.65%) |
May 21, 2020 | 8.080 | 8.080 | 7.610 | 7.640 | 632,765 | -0.38(-4.74%) |
May 20, 2020 | 7.690 | 8.100 | 7.500 | 8.020 | 1,082,168 | +0.45(+5.94%) |
May 19, 2020 | 7.340 | 7.645 | 7.170 | 7.570 | 649,983 | +0.25(+3.42%) |
May 18, 2020 | 7.770 | 7.930 | 6.990 | 7.320 | 2,173,820 | -0.09(-1.21%) |
May 15, 2020 | 7.460 | 7.460 | 7.050 | 7.410 | 551,200 | -0.14(-1.85%) |
May 14, 2020 | 7.050 | 7.730 | 6.890 | 7.550 | 806,195 | +0.32(+4.43%) |
May 13, 2020 | 7.630 | 7.720 | 6.895 | 7.230 | 774,779 | -0.53(-6.83%) |
May 12, 2020 | 8.490 | 8.490 | 7.750 | 7.760 | 911,285 | -0.58(-6.95%) |
May 11, 2020 | 7.660 | 8.410 | 7.660 | 8.340 | 1,258,663 | +0.93(+12.55%) |
May 08, 2020 | 7.660 | 7.800 | 7.130 | 7.410 | 703,000 | -0.09(-1.20%) |
May 07, 2020 | 8.040 | 8.160 | 7.470 | 7.500 | 957,095 | -0.49(-6.13%) |
May 06, 2020 | 7.780 | 8.230 | 7.620 | 7.990 | 790,918 | +0.27(+3.50%) |
May 05, 2020 | 8.100 | 8.370 | 7.670 | 7.720 | 969,962 | -0.19(-2.40%) |
May 04, 2020 | 8.720 | 8.870 | 7.650 | 7.910 | 1,740,454 | -0.96(-10.82%) |