Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.820 | 7.820 | 7.560 | 7.590 | 137,800 | -0.25(-3.24%) |
Jul 30, 2020 | 7.800 | 7.850 | 7.700 | 7.844 | 89,393 | -0.25(-3.04%) |
Jul 29, 2020 | 8.010 | 8.110 | 7.970 | 8.090 | 144,235 | +0.19(+2.41%) |
Jul 28, 2020 | 7.940 | 8.050 | 7.880 | 7.900 | 237,781 | -0.03(-0.38%) |
Jul 27, 2020 | 7.960 | 8.000 | 7.900 | 7.930 | 77,428 | -0.04(-0.45%) |
Jul 24, 2020 | 7.990 | 8.040 | 7.950 | 7.966 | 90,700 | -0.03(-0.42%) |
Jul 23, 2020 | 8.064 | 8.090 | 7.970 | 8.000 | 83,027 | -0.05(-0.62%) |
Jul 22, 2020 | 8.060 | 8.100 | 8.010 | 8.050 | 108,320 | +0.16(+2.03%) |
Jul 21, 2020 | 7.920 | 7.968 | 7.882 | 7.890 | 103,197 | +0.14(+1.87%) |
Jul 20, 2020 | 7.660 | 7.760 | 7.630 | 7.745 | 82,918 | +0.11(+1.37%) |
Jul 17, 2020 | 7.710 | 7.710 | 7.620 | 7.640 | 92,100 | +0.19(+2.55%) |
Jul 16, 2020 | 7.503 | 7.600 | 7.430 | 7.450 | 182,601 | -0.04(-0.56%) |
Jul 15, 2020 | 7.480 | 7.530 | 7.440 | 7.492 | 106,462 | -0.03(-0.37%) |
Jul 14, 2020 | 7.430 | 7.540 | 7.430 | 7.520 | 103,997 | +0.24(+3.30%) |
Jul 13, 2020 | 7.330 | 7.360 | 7.240 | 7.280 | 105,252 | +0.09(+1.25%) |
Jul 10, 2020 | 7.030 | 7.190 | 7.020 | 7.190 | 73,100 | +0.20(+2.86%) |
Jul 09, 2020 | 7.115 | 7.115 | 6.950 | 6.990 | 97,928 | -0.21(-2.92%) |
Jul 08, 2020 | 7.093 | 7.200 | 7.050 | 7.200 | 111,257 | +0.09(+1.27%) |
Jul 07, 2020 | 7.175 | 7.210 | 7.100 | 7.110 | 120,609 | -0.09(-1.32%) |
Jul 06, 2020 | 7.170 | 7.230 | 7.140 | 7.205 | 85,130 | +0.23(+3.30%) |
Jul 02, 2020 | 7.040 | 7.070 | 6.940 | 6.975 | 95,400 | +0.09(+1.38%) |
Jul 01, 2020 | 6.830 | 6.980 | 6.830 | 6.880 | 100,696 | -0.02(-0.29%) |
Jun 30, 2020 | 6.800 | 6.980 | 6.782 | 6.900 | 100,320 | -0.01(-0.14%) |
Jun 29, 2020 | 6.945 | 6.976 | 6.860 | 6.910 | 100,988 | +0.15(+2.22%) |
Jun 26, 2020 | 6.900 | 6.900 | 6.740 | 6.760 | 192,300 | -0.29(-4.11%) |
Jun 25, 2020 | 6.912 | 7.083 | 6.885 | 7.050 | 199,687 | +0.16(+2.32%) |
Jun 24, 2020 | 7.040 | 7.040 | 6.870 | 6.890 | 85,603 | -0.27(-3.77%) |
Jun 23, 2020 | 7.310 | 7.310 | 7.160 | 7.160 | 137,874 | +0.16(+2.29%) |
Jun 22, 2020 | 7.000 | 7.030 | 6.930 | 7.000 | 106,585 | +0.08(+1.16%) |
Jun 19, 2020 | 7.000 | 7.120 | 6.890 | 6.920 | 136,200 | -0.09(-1.28%) |
Jun 18, 2020 | 7.000 | 7.100 | 7.000 | 7.010 | 145,330 | -0.10(-1.41%) |
Jun 17, 2020 | 7.220 | 7.229 | 7.110 | 7.110 | 121,730 | -0.14(-1.93%) |
Jun 16, 2020 | 7.330 | 7.335 | 7.160 | 7.250 | 135,317 | +0.03(+0.38%) |
Jun 15, 2020 | 7.000 | 7.250 | 6.990 | 7.223 | 193,335 | -0.07(-0.93%) |
Jun 12, 2020 | 7.303 | 7.390 | 7.110 | 7.290 | 135,400 | +0.24(+3.40%) |
Jun 11, 2020 | 7.330 | 7.380 | 7.040 | 7.050 | 143,128 | -0.57(-7.48%) |
Jun 10, 2020 | 7.760 | 7.770 | 7.600 | 7.620 | 261,214 | -0.09(-1.17%) |
Jun 09, 2020 | 7.675 | 7.780 | 7.660 | 7.710 | 206,374 | -0.11(-1.41%) |
Jun 08, 2020 | 7.843 | 7.872 | 7.695 | 7.820 | 208,054 | +0.25(+3.30%) |
Jun 05, 2020 | 7.710 | 7.720 | 7.540 | 7.570 | 209,000 | +0.02(+0.21%) |
Jun 04, 2020 | 7.430 | 7.600 | 7.405 | 7.554 | 195,389 | +0.10(+1.40%) |
Jun 03, 2020 | 7.320 | 7.480 | 7.313 | 7.450 | 185,024 | +0.37(+5.23%) |
Jun 02, 2020 | 7.120 | 7.180 | 7.010 | 7.080 | 657,512 | +0.21(+3.06%) |
Jun 01, 2020 | 6.843 | 6.880 | 6.800 | 6.870 | 421,134 | +0.17(+2.54%) |
May 29, 2020 | 6.750 | 6.770 | 6.640 | 6.700 | 379,100 | -0.07(-1.03%) |
May 28, 2020 | 6.830 | 6.890 | 6.770 | 6.770 | 158,938 | +0.02(+0.29%) |
May 27, 2020 | 6.772 | 6.772 | 6.650 | 6.750 | 134,137 | +0.37(+5.80%) |
May 26, 2020 | 6.275 | 6.480 | 6.270 | 6.380 | 381,009 | +0.36(+5.98%) |
May 22, 2020 | 6.015 | 6.020 | 5.890 | 6.020 | 233,400 | -0.03(-0.50%) |
May 21, 2020 | 6.048 | 6.080 | 5.890 | 6.050 | 341,563 | -0.03(-0.41%) |
May 20, 2020 | 6.010 | 6.120 | 6.010 | 6.075 | 419,740 | +0.16(+2.62%) |
May 19, 2020 | 5.960 | 6.020 | 5.902 | 5.920 | 678,943 | -0.08(-1.33%) |
May 18, 2020 | 5.853 | 6.040 | 5.800 | 6.000 | 318,452 | +0.44(+7.91%) |
May 15, 2020 | 5.630 | 5.660 | 5.530 | 5.560 | 244,200 | -0.09(-1.59%) |
May 14, 2020 | 5.550 | 5.660 | 5.470 | 5.650 | 270,488 | -0.05(-0.88%) |
May 13, 2020 | 5.810 | 5.822 | 5.640 | 5.700 | 472,849 | -0.23(-3.88%) |
May 12, 2020 | 5.990 | 6.109 | 5.930 | 5.930 | 351,059 | -0.03(-0.50%) |
May 11, 2020 | 5.970 | 5.990 | 5.910 | 5.960 | 330,084 | -0.08(-1.32%) |
May 08, 2020 | 6.060 | 6.160 | 5.990 | 6.040 | 214,100 | +0.04(+0.75%) |
May 07, 2020 | 5.900 | 6.050 | 5.880 | 5.995 | 519,415 | +0.13(+2.23%) |
May 06, 2020 | 5.985 | 5.985 | 5.840 | 5.864 | 213,519 | -0.11(-1.78%) |
May 05, 2020 | 6.005 | 6.070 | 5.960 | 5.970 | 311,461 | +0.02(+0.34%) |
May 04, 2020 | 5.960 | 6.000 | 5.870 | 5.950 | 412,907 | -0.21(-3.33%) |