Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.208 | 8.331 | 8.026 | 8.184 | 887,137 | -0.13(-1.52%) |
Jul 30, 2020 | 8.636 | 8.707 | 8.287 | 8.311 | 905,145 | -0.51(-5.75%) |
Jul 29, 2020 | 8.469 | 9.008 | 8.422 | 8.818 | 1,195,551 | +0.37(+4.40%) |
Jul 28, 2020 | 8.240 | 8.501 | 8.224 | 8.446 | 861,094 | +0.11(+1.33%) |
Jul 27, 2020 | 8.311 | 8.410 | 8.097 | 8.335 | 1,059,151 | -0.02(-0.19%) |
Jul 24, 2020 | 8.659 | 9.047 | 8.311 | 8.351 | 2,102,877 | -0.33(-3.83%) |
Jul 23, 2020 | 8.406 | 8.731 | 8.327 | 8.683 | 1,164,906 | +0.21(+2.52%) |
Jul 22, 2020 | 8.461 | 8.525 | 8.121 | 8.469 | 1,626,754 | -0.18(-2.10%) |
Jul 21, 2020 | 7.789 | 8.667 | 7.781 | 8.651 | 3,428,847 | +1.34(+18.29%) |
Jul 20, 2020 | 7.607 | 7.615 | 7.124 | 7.314 | 1,534,895 | -0.40(-5.23%) |
Jul 17, 2020 | 8.082 | 8.137 | 7.694 | 7.717 | 1,032,930 | -0.47(-5.71%) |
Jul 16, 2020 | 7.836 | 8.232 | 7.702 | 8.184 | 1,986,268 | +0.26(+3.30%) |
Jul 15, 2020 | 7.733 | 8.010 | 7.591 | 7.923 | 2,300,526 | +0.50(+6.72%) |
Jul 14, 2020 | 7.163 | 7.425 | 6.981 | 7.425 | 2,635,240 | +0.19(+2.63%) |
Jul 13, 2020 | 7.187 | 7.504 | 6.997 | 7.235 | 3,037,459 | +0.17(+2.35%) |
Jul 10, 2020 | 7.203 | 7.401 | 6.910 | 7.068 | 1,672,447 | -0.17(-2.30%) |
Jul 09, 2020 | 7.733 | 7.741 | 7.171 | 7.235 | 2,218,452 | -0.46(-5.97%) |
Jul 08, 2020 | 7.290 | 7.737 | 7.140 | 7.694 | 2,055,325 | +0.32(+4.40%) |
Jul 07, 2020 | 7.599 | 7.646 | 7.353 | 7.369 | 1,107,947 | -0.30(-3.92%) |
Jul 06, 2020 | 7.931 | 7.979 | 7.456 | 7.670 | 1,083,225 | -0.02(-0.31%) |
Jul 02, 2020 | 8.002 | 8.018 | 7.615 | 7.694 | 1,168,742 | +0.02(+0.21%) |
Jul 01, 2020 | 7.670 | 7.963 | 7.520 | 7.678 | 1,824,691 | +0.02(+0.31%) |
Jun 30, 2020 | 7.575 | 7.835 | 7.385 | 7.654 | 1,757,577 | +0.02(+0.21%) |
Jun 29, 2020 | 7.488 | 7.733 | 7.203 | 7.638 | 1,930,189 | +0.27(+3.65%) |
Jun 26, 2020 | 7.345 | 7.630 | 7.294 | 7.369 | 3,506,480 | -0.05(-0.64%) |
Jun 25, 2020 | 7.425 | 7.591 | 7.171 | 7.417 | 1,944,649 | -0.17(-2.29%) |
Jun 24, 2020 | 7.876 | 7.939 | 7.535 | 7.591 | 2,151,349 | -0.53(-6.53%) |
Jun 23, 2020 | 8.319 | 8.334 | 7.923 | 8.121 | 1,370,675 | -0.10(-1.25%) |
Jun 22, 2020 | 7.805 | 8.311 | 7.607 | 8.224 | 1,738,101 | +0.41(+5.27%) |
Jun 19, 2020 | 8.137 | 8.192 | 7.741 | 7.812 | 4,162,421 | -0.16(-1.99%) |
Jun 18, 2020 | 7.773 | 8.034 | 7.607 | 7.971 | 1,438,219 | +0.02(+0.30%) |
Jun 17, 2020 | 8.351 | 8.382 | 7.915 | 7.947 | 1,556,609 | -0.44(-5.28%) |
Jun 16, 2020 | 8.398 | 8.493 | 7.892 | 8.390 | 3,432,567 | +0.70(+9.17%) |
Jun 15, 2020 | 7.124 | 7.797 | 7.005 | 7.686 | 3,113,139 | -0.06(-0.72%) |
Jun 12, 2020 | 7.433 | 7.741 | 6.965 | 7.741 | 3,002,901 | +0.90(+13.19%) |
Jun 11, 2020 | 7.132 | 7.599 | 6.645 | 6.839 | 3,949,269 | -1.24(-15.38%) |
Jun 10, 2020 | 8.651 | 8.675 | 7.686 | 8.082 | 7,651,034 | -2.02(-19.98%) |
Jun 09, 2020 | 10.27 | 10.46 | 9.902 | 10.10 | 2,101,396 | -0.64(-5.97%) |
Jun 08, 2020 | 10.84 | 10.86 | 10.24 | 10.74 | 1,822,669 | +0.56(+5.52%) |
Jun 05, 2020 | 10.69 | 10.99 | 10.04 | 10.18 | 2,446,513 | +0.44(+4.55%) |
Jun 04, 2020 | 9.269 | 9.807 | 8.865 | 9.736 | 2,453,464 | +0.41(+4.41%) |
Jun 03, 2020 | 8.541 | 9.554 | 8.390 | 9.324 | 3,212,735 | +0.97(+11.55%) |
Jun 02, 2020 | 7.931 | 8.390 | 7.757 | 8.359 | 2,529,935 | +0.61(+7.87%) |
Jun 01, 2020 | 7.591 | 8.109 | 7.330 | 7.749 | 2,383,954 | +0.17(+2.30%) |
May 29, 2020 | 7.781 | 7.971 | 7.496 | 7.575 | 2,287,076 | -0.40(-4.97%) |
May 28, 2020 | 8.430 | 8.739 | 7.852 | 7.971 | 4,873,375 | -0.29(-3.54%) |
May 27, 2020 | 7.678 | 8.311 | 7.433 | 8.264 | 2,884,440 | +1.08(+14.98%) |
May 26, 2020 | 6.570 | 7.211 | 6.570 | 7.187 | 2,541,694 | +0.98(+15.82%) |
May 22, 2020 | 6.435 | 6.514 | 6.000 | 6.206 | 1,551,922 | -0.28(-4.27%) |
May 21, 2020 | 6.016 | 6.609 | 5.960 | 6.483 | 1,888,444 | +0.61(+10.38%) |
May 20, 2020 | 5.992 | 6.221 | 5.845 | 5.873 | 1,350,879 | -0.03(-0.54%) |
May 19, 2020 | 6.237 | 6.293 | 5.897 | 5.905 | 1,641,223 | -0.40(-6.28%) |
May 18, 2020 | 6.221 | 6.562 | 6.158 | 6.301 | 1,673,668 | +0.61(+10.71%) |
May 15, 2020 | 5.541 | 5.921 | 5.490 | 5.691 | 1,178,723 | +0.05(+0.84%) |
May 14, 2020 | 5.375 | 5.739 | 5.042 | 5.644 | 1,296,254 | +0.09(+1.71%) |
May 13, 2020 | 5.747 | 5.747 | 5.200 | 5.549 | 1,619,065 | -0.17(-3.04%) |
May 12, 2020 | 6.134 | 6.332 | 5.723 | 5.723 | 1,295,995 | -0.36(-5.86%) |
May 11, 2020 | 6.324 | 6.324 | 5.952 | 6.079 | 1,079,105 | -0.38(-5.88%) |
May 08, 2020 | 6.198 | 6.487 | 6.129 | 6.459 | 1,019,791 | +0.42(+6.95%) |
May 07, 2020 | 5.857 | 6.253 | 5.857 | 6.039 | 905,246 | +0.30(+5.24%) |
May 06, 2020 | 6.095 | 6.261 | 5.710 | 5.739 | 1,125,516 | -0.29(-4.86%) |
May 05, 2020 | 6.435 | 6.704 | 6.008 | 6.031 | 1,298,645 | -0.21(-3.30%) |
May 04, 2020 | 6.293 | 6.554 | 5.937 | 6.237 | 1,222,666 | -0.18(-2.84%) |