Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.758 | 7.861 | 7.738 | 7.802 | 33,554 | +0.04(+0.56%) |
Jul 30, 2020 | 7.812 | 7.852 | 7.745 | 7.758 | 24,648 | -0.09(-1.11%) |
Jul 29, 2020 | 7.839 | 7.906 | 7.819 | 7.846 | 25,896 | +0.05(+0.69%) |
Jul 28, 2020 | 7.765 | 7.822 | 7.762 | 7.792 | 45,260 | -0.02(-0.26%) |
Jul 27, 2020 | 7.745 | 7.832 | 7.718 | 7.812 | 20,888 | +0.03(+0.43%) |
Jul 24, 2020 | 7.792 | 7.872 | 7.685 | 7.778 | 59,055 | +0.00(+0.00%) |
Jul 23, 2020 | 7.812 | 7.844 | 7.752 | 7.778 | 39,453 | -0.03(-0.43%) |
Jul 22, 2020 | 7.792 | 7.859 | 7.792 | 7.812 | 39,831 | +0.00(+0.00%) |
Jul 21, 2020 | 7.872 | 7.872 | 7.758 | 7.812 | 52,007 | +0.04(+0.52%) |
Jul 20, 2020 | 7.953 | 7.980 | 7.711 | 7.772 | 65,112 | -0.19(-2.36%) |
Jul 17, 2020 | 8.013 | 8.027 | 7.889 | 7.960 | 34,001 | -0.11(-1.33%) |
Jul 16, 2020 | 8.080 | 8.166 | 7.933 | 8.067 | 52,156 | -0.04(-0.50%) |
Jul 15, 2020 | 7.908 | 8.107 | 7.908 | 8.107 | 53,169 | +0.17(+2.18%) |
Jul 14, 2020 | 7.868 | 8.013 | 7.848 | 7.934 | 31,778 | +0.02(+0.31%) |
Jul 13, 2020 | 7.908 | 8.001 | 7.821 | 7.910 | 30,935 | +0.00(+0.03%) |
Jul 10, 2020 | 7.888 | 8.014 | 7.866 | 7.908 | 26,485 | +0.01(+0.08%) |
Jul 09, 2020 | 7.961 | 7.994 | 7.868 | 7.901 | 50,822 | -0.03(-0.42%) |
Jul 08, 2020 | 7.908 | 7.954 | 7.815 | 7.934 | 46,109 | +0.17(+2.14%) |
Jul 07, 2020 | 7.934 | 7.934 | 7.742 | 7.768 | 47,647 | -0.19(-2.42%) |
Jul 06, 2020 | 8.054 | 8.067 | 7.788 | 7.961 | 75,565 | -0.02(-0.25%) |
Jul 02, 2020 | 8.240 | 8.240 | 7.928 | 7.981 | 114,971 | -0.19(-2.28%) |
Jul 01, 2020 | 7.968 | 8.187 | 7.968 | 8.167 | 37,067 | +0.18(+2.25%) |
Jun 30, 2020 | 7.921 | 8.041 | 7.867 | 7.987 | 18,527 | +0.11(+1.43%) |
Jun 29, 2020 | 7.881 | 7.934 | 7.808 | 7.874 | 58,882 | +0.03(+0.42%) |
Jun 26, 2020 | 7.908 | 7.941 | 7.808 | 7.841 | 49,961 | -0.13(-1.67%) |
Jun 25, 2020 | 7.894 | 7.984 | 7.868 | 7.974 | 38,337 | +0.04(+0.50%) |
Jun 24, 2020 | 8.034 | 8.034 | 7.824 | 7.934 | 61,023 | -0.13(-1.65%) |
Jun 23, 2020 | 8.193 | 8.250 | 8.007 | 8.067 | 50,586 | -0.13(-1.62%) |
Jun 22, 2020 | 8.193 | 8.200 | 8.094 | 8.200 | 12,622 | -0.01(-0.16%) |
Jun 19, 2020 | 8.240 | 8.286 | 8.100 | 8.213 | 39,577 | -0.01(-0.08%) |
Jun 18, 2020 | 8.473 | 8.473 | 8.160 | 8.220 | 44,364 | -0.20(-2.37%) |
Jun 17, 2020 | 8.612 | 8.612 | 8.406 | 8.419 | 16,926 | -0.13(-1.48%) |
Jun 16, 2020 | 8.453 | 8.579 | 8.406 | 8.546 | 59,561 | +0.30(+3.63%) |
Jun 15, 2020 | 8.306 | 8.346 | 8.180 | 8.247 | 47,651 | -0.15(-1.82%) |
Jun 12, 2020 | 8.353 | 8.749 | 8.070 | 8.399 | 70,888 | +0.36(+4.51%) |
Jun 11, 2020 | 8.373 | 8.373 | 7.998 | 8.037 | 58,746 | -0.67(-7.72%) |
Jun 10, 2020 | 8.505 | 8.709 | 8.334 | 8.709 | 82,642 | +0.13(+1.54%) |
Jun 09, 2020 | 8.498 | 8.775 | 8.241 | 8.577 | 115,483 | -0.18(-2.11%) |
Jun 08, 2020 | 8.287 | 8.834 | 8.235 | 8.762 | 274,339 | +0.63(+7.78%) |
Jun 05, 2020 | 7.958 | 8.235 | 7.919 | 8.129 | 203,558 | +0.40(+5.20%) |
Jun 04, 2020 | 7.971 | 7.984 | 7.727 | 7.727 | 124,289 | -0.30(-3.69%) |
Jun 03, 2020 | 7.886 | 8.024 | 7.866 | 8.024 | 105,281 | +0.22(+2.87%) |
Jun 02, 2020 | 7.859 | 7.866 | 7.774 | 7.800 | 57,592 | -0.07(-0.92%) |
Jun 01, 2020 | 7.622 | 7.872 | 7.622 | 7.872 | 34,444 | +0.22(+2.88%) |
May 29, 2020 | 7.668 | 7.668 | 7.609 | 7.652 | 28,537 | -0.02(-0.30%) |
May 28, 2020 | 7.589 | 7.754 | 7.556 | 7.675 | 77,419 | +0.09(+1.13%) |
May 27, 2020 | 7.510 | 7.589 | 7.471 | 7.589 | 52,703 | +0.11(+1.41%) |
May 26, 2020 | 7.457 | 7.602 | 7.411 | 7.484 | 69,232 | +0.07(+0.89%) |
May 22, 2020 | 7.365 | 7.430 | 7.339 | 7.418 | 25,046 | +0.05(+0.72%) |
May 21, 2020 | 7.378 | 7.418 | 7.329 | 7.365 | 44,239 | -0.06(-0.84%) |
May 20, 2020 | 7.438 | 7.536 | 7.418 | 7.428 | 22,725 | +0.01(+0.13%) |
May 19, 2020 | 7.517 | 7.596 | 7.398 | 7.418 | 74,890 | -0.16(-2.09%) |
May 18, 2020 | 7.444 | 7.615 | 7.385 | 7.576 | 41,985 | +0.30(+4.17%) |
May 15, 2020 | 7.345 | 7.382 | 7.042 | 7.273 | 54,191 | -0.14(-1.95%) |
May 14, 2020 | 7.503 | 7.503 | 7.168 | 7.418 | 69,800 | -0.12(-1.57%) |
May 13, 2020 | 7.797 | 7.804 | 7.504 | 7.536 | 79,565 | -0.29(-3.75%) |
May 12, 2020 | 7.921 | 7.921 | 7.830 | 7.830 | 49,193 | -0.05(-0.66%) |
May 11, 2020 | 7.869 | 7.954 | 7.843 | 7.882 | 33,982 | -0.03(-0.41%) |
May 08, 2020 | 7.850 | 7.948 | 7.850 | 7.915 | 26,053 | +0.00(+0.00%) |
May 07, 2020 | 7.804 | 7.921 | 7.758 | 7.915 | 50,450 | +0.11(+1.42%) |
May 06, 2020 | 7.804 | 7.830 | 7.752 | 7.804 | 26,626 | +0.00(+0.00%) |
May 05, 2020 | 7.797 | 7.934 | 7.797 | 7.804 | 31,570 | +0.03(+0.34%) |
May 04, 2020 | 7.902 | 7.916 | 7.706 | 7.778 | 23,417 | -0.12(-1.57%) |