Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.383 | 7.533 | 7.311 | 7.510 | 8,266,792 | +0.06(+0.85%) |
Jul 30, 2020 | 7.120 | 7.506 | 7.056 | 7.447 | 4,033,275 | +0.07(+0.99%) |
Jul 29, 2020 | 7.011 | 7.411 | 7.011 | 7.374 | 3,581,885 | +0.37(+5.32%) |
Jul 28, 2020 | 6.911 | 7.165 | 6.866 | 7.002 | 2,416,920 | +0.13(+1.85%) |
Jul 27, 2020 | 7.029 | 7.029 | 6.766 | 6.875 | 2,923,134 | -0.16(-2.32%) |
Jul 24, 2020 | 7.129 | 7.174 | 6.970 | 7.038 | 4,130,918 | -0.06(-0.90%) |
Jul 23, 2020 | 7.020 | 7.161 | 6.975 | 7.102 | 2,164,933 | -0.02(-0.26%) |
Jul 22, 2020 | 6.893 | 7.165 | 6.857 | 7.120 | 3,622,541 | +0.14(+1.95%) |
Jul 21, 2020 | 6.893 | 7.038 | 6.811 | 6.984 | 3,014,495 | +0.19(+2.81%) |
Jul 20, 2020 | 6.793 | 6.893 | 6.729 | 6.793 | 4,373,739 | -0.07(-1.06%) |
Jul 17, 2020 | 7.038 | 7.138 | 6.811 | 6.866 | 5,704,774 | -0.22(-3.08%) |
Jul 16, 2020 | 7.229 | 7.338 | 6.993 | 7.084 | 4,453,288 | -0.24(-3.23%) |
Jul 15, 2020 | 6.966 | 7.392 | 6.911 | 7.320 | 6,037,442 | +0.61(+9.07%) |
Jul 14, 2020 | 6.811 | 6.838 | 6.602 | 6.711 | 4,879,935 | -0.15(-2.12%) |
Jul 13, 2020 | 6.893 | 7.020 | 6.634 | 6.857 | 8,647,315 | +0.05(+0.67%) |
Jul 10, 2020 | 6.557 | 6.866 | 6.530 | 6.811 | 5,245,930 | +0.25(+3.88%) |
Jul 09, 2020 | 6.811 | 6.857 | 6.366 | 6.557 | 8,352,371 | -0.31(-4.50%) |
Jul 08, 2020 | 6.711 | 6.956 | 6.611 | 6.866 | 5,582,831 | +0.17(+2.58%) |
Jul 07, 2020 | 7.138 | 7.156 | 6.666 | 6.693 | 5,459,055 | -0.52(-7.18%) |
Jul 06, 2020 | 7.474 | 7.619 | 7.202 | 7.211 | 4,522,364 | +0.02(+0.25%) |
Jul 02, 2020 | 7.465 | 7.683 | 7.174 | 7.193 | 6,984,847 | -0.04(-0.50%) |
Jul 01, 2020 | 7.465 | 7.492 | 7.138 | 7.229 | 4,479,222 | -0.21(-2.81%) |
Jun 30, 2020 | 7.165 | 7.522 | 7.084 | 7.438 | 6,680,741 | +0.16(+2.25%) |
Jun 29, 2020 | 7.038 | 7.402 | 6.956 | 7.274 | 5,596,365 | +0.38(+5.53%) |
Jun 26, 2020 | 7.274 | 7.274 | 6.879 | 6.893 | 9,144,839 | -0.48(-6.53%) |
Jun 25, 2020 | 7.084 | 7.392 | 6.911 | 7.374 | 5,798,930 | +0.19(+2.65%) |
Jun 24, 2020 | 7.574 | 7.574 | 6.911 | 7.183 | 8,533,519 | -0.55(-7.16%) |
Jun 23, 2020 | 7.919 | 7.919 | 7.628 | 7.737 | 10,304,848 | +0.03(+0.35%) |
Jun 22, 2020 | 7.483 | 7.747 | 7.302 | 7.710 | 4,967,832 | +0.19(+2.54%) |
Jun 19, 2020 | 8.001 | 8.073 | 7.374 | 7.519 | 7,810,260 | -0.25(-3.27%) |
Jun 18, 2020 | 7.737 | 8.105 | 7.619 | 7.774 | 7,045,352 | -0.11(-1.38%) |
Jun 17, 2020 | 8.182 | 8.182 | 7.869 | 7.883 | 8,475,999 | -0.28(-3.45%) |
Jun 16, 2020 | 8.464 | 8.491 | 7.983 | 8.164 | 10,380,286 | +0.18(+2.28%) |
Jun 15, 2020 | 7.438 | 8.046 | 7.342 | 7.983 | 9,406,593 | +0.05(+0.57%) |
Jun 12, 2020 | 7.919 | 8.028 | 7.628 | 7.937 | 4,124,642 | +0.48(+6.46%) |
Jun 11, 2020 | 7.519 | 7.846 | 7.356 | 7.456 | 5,445,046 | -0.74(-9.08%) |
Jun 10, 2020 | 8.537 | 8.591 | 8.114 | 8.201 | 9,944,724 | -0.43(-4.95%) |
Jun 09, 2020 | 8.745 | 8.836 | 8.462 | 8.627 | 8,362,800 | -0.70(-7.50%) |
Jun 08, 2020 | 9.154 | 9.415 | 9.063 | 9.327 | 6,671,304 | +0.44(+4.90%) |
Jun 05, 2020 | 9.299 | 9.463 | 8.727 | 8.891 | 8,627,304 | +0.46(+5.50%) |
Jun 04, 2020 | 8.110 | 8.428 | 7.842 | 8.428 | 8,131,137 | +0.27(+3.34%) |
Jun 03, 2020 | 8.237 | 8.305 | 8.055 | 8.155 | 4,894,522 | +0.20(+2.51%) |
Jun 02, 2020 | 8.001 | 8.105 | 7.828 | 7.955 | 7,960,648 | +0.14(+1.74%) |
Jun 01, 2020 | 7.556 | 7.998 | 7.506 | 7.819 | 9,046,365 | +0.36(+4.87%) |
May 29, 2020 | 7.592 | 7.701 | 7.247 | 7.456 | 8,872,418 | -0.27(-3.53%) |
May 28, 2020 | 8.618 | 8.627 | 7.719 | 7.728 | 10,283,335 | -0.78(-9.18%) |
May 27, 2020 | 8.092 | 8.546 | 7.656 | 8.509 | 12,773,170 | +0.87(+11.42%) |
May 26, 2020 | 7.429 | 7.810 | 7.311 | 7.638 | 8,379,391 | +0.73(+10.51%) |
May 22, 2020 | 7.165 | 7.288 | 6.784 | 6.911 | 7,240,311 | -0.27(-3.79%) |
May 21, 2020 | 7.193 | 7.238 | 7.034 | 7.183 | 7,426,235 | -0.06(-0.88%) |
May 20, 2020 | 6.748 | 7.265 | 6.685 | 7.247 | 9,734,472 | +0.67(+10.22%) |
May 19, 2020 | 6.384 | 6.775 | 6.194 | 6.575 | 6,303,963 | +0.12(+1.83%) |
May 18, 2020 | 6.530 | 6.729 | 6.321 | 6.457 | 6,639,604 | +0.37(+6.12%) |
May 15, 2020 | 6.085 | 6.321 | 5.894 | 6.085 | 6,589,649 | -0.07(-1.18%) |
May 14, 2020 | 5.703 | 6.175 | 5.499 | 6.157 | 8,179,017 | +0.30(+5.12%) |
May 13, 2020 | 6.166 | 6.166 | 5.685 | 5.858 | 5,375,371 | -0.25(-4.16%) |
May 12, 2020 | 6.484 | 6.630 | 6.103 | 6.112 | 10,405,832 | -0.37(-5.74%) |
May 11, 2020 | 6.312 | 6.611 | 6.166 | 6.484 | 11,575,525 | +0.01(+0.14%) |
May 08, 2020 | 6.866 | 7.093 | 6.343 | 6.475 | 7,624,498 | -0.24(-3.52%) |
May 07, 2020 | 6.270 | 6.774 | 6.270 | 6.711 | 8,209,327 | +0.65(+10.70%) |
May 06, 2020 | 6.198 | 6.342 | 6.018 | 6.063 | 5,495,805 | -0.04(-0.59%) |
May 05, 2020 | 6.045 | 6.391 | 6.000 | 6.099 | 8,042,143 | +0.21(+3.52%) |
May 04, 2020 | 5.711 | 5.968 | 5.450 | 5.891 | 8,941,093 | -0.16(-2.68%) |