Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.423 | 7.574 | 7.350 | 7.551 | 8,222,171 | +0.06(+0.85%) |
Jul 30, 2020 | 7.159 | 7.547 | 7.095 | 7.487 | 4,011,504 | +0.07(+0.99%) |
Jul 29, 2020 | 7.049 | 7.451 | 7.049 | 7.414 | 3,562,552 | +0.37(+5.32%) |
Jul 28, 2020 | 6.949 | 7.204 | 6.903 | 7.040 | 2,403,874 | +0.13(+1.85%) |
Jul 27, 2020 | 7.067 | 7.067 | 6.802 | 6.912 | 2,907,356 | -0.16(-2.32%) |
Jul 24, 2020 | 7.168 | 7.213 | 7.008 | 7.076 | 4,108,621 | -0.06(-0.90%) |
Jul 23, 2020 | 7.058 | 7.200 | 7.012 | 7.140 | 2,153,248 | -0.02(-0.26%) |
Jul 22, 2020 | 6.930 | 7.204 | 6.894 | 7.159 | 3,602,988 | +0.14(+1.95%) |
Jul 21, 2020 | 6.930 | 7.076 | 6.848 | 7.022 | 2,998,224 | +0.19(+2.81%) |
Jul 20, 2020 | 6.830 | 6.930 | 6.766 | 6.830 | 4,350,131 | -0.07(-1.06%) |
Jul 17, 2020 | 7.076 | 7.177 | 6.848 | 6.903 | 5,673,982 | -0.22(-3.08%) |
Jul 16, 2020 | 7.268 | 7.378 | 7.031 | 7.122 | 4,429,251 | -0.24(-3.23%) |
Jul 15, 2020 | 7.003 | 7.432 | 6.949 | 7.359 | 6,004,855 | +0.61(+9.07%) |
Jul 14, 2020 | 6.848 | 6.875 | 6.638 | 6.748 | 4,853,595 | -0.15(-2.12%) |
Jul 13, 2020 | 6.930 | 7.058 | 6.670 | 6.894 | 8,600,640 | +0.05(+0.67%) |
Jul 10, 2020 | 6.592 | 6.903 | 6.565 | 6.848 | 5,217,615 | +0.26(+3.88%) |
Jul 09, 2020 | 6.848 | 6.894 | 6.401 | 6.592 | 8,307,288 | -0.31(-4.50%) |
Jul 08, 2020 | 6.748 | 6.994 | 6.647 | 6.903 | 5,552,697 | +0.17(+2.58%) |
Jul 07, 2020 | 7.177 | 7.195 | 6.702 | 6.729 | 5,429,589 | -0.52(-7.18%) |
Jul 06, 2020 | 7.515 | 7.661 | 7.241 | 7.250 | 4,497,954 | +0.02(+0.25%) |
Jul 02, 2020 | 7.506 | 7.725 | 7.213 | 7.232 | 6,947,145 | -0.04(-0.50%) |
Jul 01, 2020 | 7.506 | 7.533 | 7.177 | 7.268 | 4,455,045 | -0.21(-2.81%) |
Jun 30, 2020 | 7.204 | 7.563 | 7.122 | 7.478 | 6,644,681 | +0.16(+2.25%) |
Jun 29, 2020 | 7.076 | 7.442 | 6.994 | 7.314 | 5,566,158 | +0.38(+5.53%) |
Jun 26, 2020 | 7.314 | 7.314 | 6.917 | 6.930 | 9,095,479 | -0.48(-6.53%) |
Jun 25, 2020 | 7.122 | 7.432 | 6.949 | 7.414 | 5,767,630 | +0.19(+2.65%) |
Jun 24, 2020 | 7.615 | 7.615 | 6.949 | 7.222 | 8,487,459 | -0.56(-7.16%) |
Jun 23, 2020 | 7.962 | 7.962 | 7.670 | 7.779 | 10,249,226 | +0.03(+0.35%) |
Jun 22, 2020 | 7.524 | 7.789 | 7.341 | 7.752 | 4,941,018 | +0.19(+2.54%) |
Jun 19, 2020 | 8.044 | 8.117 | 7.414 | 7.560 | 7,768,103 | -0.26(-3.27%) |
Jun 18, 2020 | 7.779 | 8.149 | 7.661 | 7.816 | 7,007,324 | -0.11(-1.38%) |
Jun 17, 2020 | 8.227 | 8.227 | 7.912 | 7.926 | 8,430,249 | -0.28(-3.45%) |
Jun 16, 2020 | 8.510 | 8.537 | 8.026 | 8.209 | 10,324,257 | +0.18(+2.28%) |
Jun 15, 2020 | 7.478 | 8.090 | 7.382 | 8.026 | 9,355,819 | +0.05(+0.57%) |
Jun 12, 2020 | 7.962 | 8.072 | 7.670 | 7.980 | 4,102,378 | +0.48(+6.46%) |
Jun 11, 2020 | 7.560 | 7.889 | 7.396 | 7.496 | 5,415,655 | -0.75(-9.08%) |
Jun 10, 2020 | 8.583 | 8.638 | 8.158 | 8.245 | 9,891,046 | -0.43(-4.95%) |
Jun 09, 2020 | 8.793 | 8.884 | 8.508 | 8.674 | 8,317,661 | -0.70(-7.50%) |
Jun 08, 2020 | 9.204 | 9.466 | 9.113 | 9.377 | 6,635,294 | +0.44(+4.90%) |
Jun 05, 2020 | 9.350 | 9.514 | 8.775 | 8.939 | 8,580,737 | +0.47(+5.50%) |
Jun 04, 2020 | 8.154 | 8.473 | 7.884 | 8.473 | 8,087,248 | +0.27(+3.34%) |
Jun 03, 2020 | 8.282 | 8.350 | 8.099 | 8.199 | 4,868,103 | +0.20(+2.51%) |
Jun 02, 2020 | 8.044 | 8.149 | 7.871 | 7.999 | 7,917,679 | +0.14(+1.74%) |
Jun 01, 2020 | 7.597 | 8.041 | 7.547 | 7.862 | 8,997,537 | +0.37(+4.87%) |
May 29, 2020 | 7.633 | 7.743 | 7.286 | 7.496 | 8,824,528 | -0.27(-3.53%) |
May 28, 2020 | 8.665 | 8.674 | 7.761 | 7.770 | 10,227,830 | -0.79(-9.18%) |
May 27, 2020 | 8.136 | 8.592 | 7.697 | 8.556 | 12,704,225 | +0.88(+11.42%) |
May 26, 2020 | 7.469 | 7.852 | 7.350 | 7.679 | 8,334,162 | +0.73(+10.51%) |
May 22, 2020 | 7.204 | 7.327 | 6.821 | 6.949 | 7,201,230 | -0.27(-3.79%) |
May 21, 2020 | 7.232 | 7.277 | 7.072 | 7.222 | 7,386,151 | -0.06(-0.88%) |
May 20, 2020 | 6.784 | 7.305 | 6.722 | 7.286 | 9,681,929 | +0.68(+10.22%) |
May 19, 2020 | 6.419 | 6.812 | 6.227 | 6.611 | 6,269,936 | +0.12(+1.83%) |
May 18, 2020 | 6.565 | 6.766 | 6.355 | 6.492 | 6,603,766 | +0.37(+6.12%) |
May 15, 2020 | 6.118 | 6.355 | 5.926 | 6.118 | 6,554,080 | -0.07(-1.18%) |
May 14, 2020 | 5.734 | 6.209 | 5.529 | 6.191 | 8,134,869 | +0.30(+5.12%) |
May 13, 2020 | 6.200 | 6.200 | 5.716 | 5.889 | 5,346,357 | -0.26(-4.16%) |
May 12, 2020 | 6.519 | 6.665 | 6.136 | 6.145 | 10,349,666 | -0.37(-5.74%) |
May 11, 2020 | 6.346 | 6.647 | 6.200 | 6.519 | 11,513,044 | +0.01(+0.14%) |
May 08, 2020 | 6.903 | 7.131 | 6.378 | 6.510 | 7,583,344 | -0.24(-3.52%) |
May 07, 2020 | 6.304 | 6.811 | 6.304 | 6.748 | 8,165,017 | +0.65(+10.70%) |
May 06, 2020 | 6.231 | 6.376 | 6.050 | 6.096 | 5,466,141 | -0.04(-0.59%) |
May 05, 2020 | 6.077 | 6.426 | 6.032 | 6.132 | 7,998,735 | +0.21(+3.52%) |
May 04, 2020 | 5.742 | 6.000 | 5.480 | 5.923 | 8,892,833 | -0.16(-2.68%) |