Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.260 | 8.280 | 8.126 | 8.230 | 308,000 | +0.01(+0.12%) |
Jul 30, 2020 | 7.920 | 8.300 | 7.790 | 8.220 | 269,519 | +0.16(+1.99%) |
Jul 29, 2020 | 8.000 | 8.100 | 7.820 | 8.060 | 228,770 | +0.07(+0.88%) |
Jul 28, 2020 | 8.290 | 8.360 | 7.860 | 7.990 | 383,230 | -0.31(-3.73%) |
Jul 27, 2020 | 8.300 | 8.470 | 8.230 | 8.300 | 439,632 | +0.04(+0.48%) |
Jul 24, 2020 | 8.180 | 8.320 | 8.020 | 8.260 | 293,000 | +0.04(+0.49%) |
Jul 23, 2020 | 8.120 | 8.330 | 8.055 | 8.220 | 307,931 | +0.10(+1.23%) |
Jul 22, 2020 | 8.060 | 8.160 | 7.920 | 8.120 | 352,116 | +0.16(+2.01%) |
Jul 21, 2020 | 7.780 | 8.040 | 7.780 | 7.960 | 364,128 | +0.18(+2.31%) |
Jul 20, 2020 | 7.530 | 7.800 | 7.390 | 7.780 | 323,090 | +0.24(+3.18%) |
Jul 17, 2020 | 7.540 | 7.599 | 7.400 | 7.540 | 276,500 | -0.01(-0.13%) |
Jul 16, 2020 | 7.420 | 7.560 | 7.310 | 7.550 | 299,107 | +0.09(+1.21%) |
Jul 15, 2020 | 8.000 | 8.000 | 7.440 | 7.460 | 378,158 | -0.35(-4.48%) |
Jul 14, 2020 | 7.220 | 7.850 | 7.220 | 7.810 | 537,549 | +0.72(+10.16%) |
Jul 13, 2020 | 7.260 | 7.410 | 7.070 | 7.090 | 287,233 | -0.13(-1.80%) |
Jul 10, 2020 | 6.940 | 7.250 | 6.890 | 7.220 | 281,900 | +0.33(+4.79%) |
Jul 09, 2020 | 7.170 | 7.200 | 6.880 | 6.890 | 439,258 | -0.28(-3.91%) |
Jul 08, 2020 | 7.150 | 7.190 | 7.030 | 7.170 | 627,052 | +0.03(+0.35%) |
Jul 07, 2020 | 7.520 | 7.520 | 7.120 | 7.145 | 372,127 | -0.40(-5.24%) |
Jul 06, 2020 | 7.610 | 7.610 | 7.390 | 7.540 | 336,425 | +0.13(+1.75%) |
Jul 02, 2020 | 7.320 | 7.650 | 7.250 | 7.410 | 414,400 | +0.17(+2.35%) |
Jul 01, 2020 | 7.250 | 7.365 | 7.230 | 7.240 | 292,996 | -0.03(-0.41%) |
Jun 30, 2020 | 7.430 | 7.510 | 7.195 | 7.270 | 369,205 | -0.26(-3.45%) |
Jun 29, 2020 | 7.200 | 7.620 | 7.140 | 7.530 | 378,755 | +0.37(+5.17%) |
Jun 26, 2020 | 7.260 | 7.340 | 7.050 | 7.160 | 917,500 | -0.17(-2.32%) |
Jun 25, 2020 | 7.150 | 7.330 | 7.080 | 7.330 | 395,025 | +0.18(+2.52%) |
Jun 24, 2020 | 7.270 | 7.320 | 7.040 | 7.150 | 492,654 | -0.25(-3.38%) |
Jun 23, 2020 | 7.360 | 7.480 | 7.300 | 7.400 | 301,435 | +0.14(+1.93%) |
Jun 22, 2020 | 7.160 | 7.280 | 6.980 | 7.260 | 293,126 | +0.08(+1.11%) |
Jun 19, 2020 | 7.140 | 7.590 | 7.070 | 7.180 | 532,500 | +0.09(+1.27%) |
Jun 18, 2020 | 7.200 | 7.270 | 6.960 | 7.090 | 262,597 | -0.18(-2.48%) |
Jun 17, 2020 | 7.480 | 7.620 | 7.230 | 7.270 | 247,490 | -0.22(-2.94%) |
Jun 16, 2020 | 7.690 | 7.710 | 7.300 | 7.490 | 320,907 | +0.16(+2.18%) |
Jun 15, 2020 | 6.950 | 7.450 | 6.730 | 7.330 | 395,065 | +0.26(+3.68%) |
Jun 12, 2020 | 7.460 | 7.500 | 7.010 | 7.070 | 322,900 | -0.09(-1.26%) |
Jun 11, 2020 | 7.500 | 7.590 | 7.000 | 7.160 | 797,674 | -0.83(-10.39%) |
Jun 10, 2020 | 7.910 | 8.180 | 7.910 | 7.990 | 432,023 | +0.09(+1.14%) |
Jun 09, 2020 | 8.320 | 8.360 | 7.680 | 7.900 | 587,226 | -0.43(-5.16%) |
Jun 08, 2020 | 7.990 | 8.520 | 7.990 | 8.330 | 748,082 | +0.44(+5.58%) |
Jun 05, 2020 | 7.630 | 7.990 | 7.510 | 7.890 | 568,300 | +0.42(+5.62%) |
Jun 04, 2020 | 7.810 | 7.924 | 7.320 | 7.470 | 729,464 | -0.38(-4.84%) |
Jun 03, 2020 | 7.750 | 8.020 | 7.620 | 7.850 | 797,226 | +0.38(+5.09%) |
Jun 02, 2020 | 7.400 | 7.550 | 7.230 | 7.470 | 753,675 | +0.04(+0.54%) |
Jun 01, 2020 | 7.010 | 7.630 | 6.950 | 7.430 | 1,156,990 | +0.37(+5.24%) |
May 29, 2020 | 6.460 | 7.125 | 6.450 | 7.060 | 2,608,400 | +0.70(+11.01%) |
May 28, 2020 | 6.490 | 6.590 | 6.290 | 6.360 | 928,865 | -0.09(-1.40%) |
May 27, 2020 | 6.510 | 6.630 | 6.370 | 6.450 | 976,553 | +0.08(+1.26%) |
May 26, 2020 | 6.060 | 6.390 | 6.000 | 6.370 | 1,249,119 | +0.43(+7.24%) |
May 22, 2020 | 5.590 | 5.965 | 5.485 | 5.940 | 806,900 | +0.34(+6.07%) |
May 21, 2020 | 5.530 | 5.690 | 5.370 | 5.600 | 705,585 | +0.01(+0.18%) |
May 20, 2020 | 5.830 | 5.870 | 5.480 | 5.590 | 684,633 | -0.07(-1.24%) |
May 19, 2020 | 5.590 | 5.960 | 5.550 | 5.660 | 1,088,491 | +0.43(+8.22%) |
May 18, 2020 | 5.280 | 5.360 | 5.110 | 5.230 | 531,527 | +0.15(+2.95%) |
May 15, 2020 | 4.820 | 5.123 | 4.793 | 5.080 | 529,100 | +0.16(+3.25%) |
May 14, 2020 | 5.000 | 5.090 | 4.670 | 4.920 | 862,834 | -0.12(-2.38%) |
May 13, 2020 | 5.370 | 5.520 | 4.970 | 5.040 | 1,230,780 | -0.43(-7.86%) |
May 12, 2020 | 5.900 | 5.950 | 5.410 | 5.470 | 1,020,824 | -0.33(-5.69%) |
May 11, 2020 | 6.000 | 6.040 | 5.700 | 5.800 | 668,852 | -0.24(-3.89%) |
May 08, 2020 | 5.990 | 6.285 | 5.810 | 6.035 | 1,416,200 | -0.25(-3.90%) |
May 07, 2020 | 6.200 | 6.320 | 6.000 | 6.280 | 1,129,803 | +0.25(+4.15%) |
May 06, 2020 | 6.110 | 6.170 | 5.940 | 6.030 | 502,478 | +0.08(+1.34%) |
May 05, 2020 | 6.940 | 6.940 | 5.930 | 5.950 | 1,181,578 | -0.42(-6.59%) |
May 04, 2020 | 6.440 | 6.500 | 6.200 | 6.370 | 392,208 | -0.09(-1.39%) |