Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.164 | 8.164 | 8.043 | 8.157 | 250,899 | -0.03(-0.34%) |
Jul 30, 2020 | 8.102 | 8.185 | 8.067 | 8.185 | 364,268 | -0.01(-0.17%) |
Jul 29, 2020 | 8.240 | 8.240 | 8.060 | 8.198 | 284,327 | +0.02(+0.25%) |
Jul 28, 2020 | 8.047 | 8.276 | 8.005 | 8.178 | 437,195 | +0.10(+1.28%) |
Jul 27, 2020 | 8.102 | 8.150 | 8.047 | 8.074 | 551,537 | -0.05(-0.64%) |
Jul 24, 2020 | 8.247 | 8.274 | 8.067 | 8.126 | 499,623 | -0.11(-1.34%) |
Jul 23, 2020 | 8.309 | 8.385 | 8.191 | 8.236 | 438,540 | -0.05(-0.62%) |
Jul 22, 2020 | 8.198 | 8.309 | 8.158 | 8.288 | 514,046 | +0.04(+0.50%) |
Jul 21, 2020 | 8.198 | 8.316 | 8.164 | 8.247 | 412,826 | +0.10(+1.18%) |
Jul 20, 2020 | 8.288 | 8.309 | 8.116 | 8.150 | 674,694 | -0.12(-1.50%) |
Jul 17, 2020 | 8.329 | 8.405 | 8.260 | 8.274 | 725,867 | -0.02(-0.25%) |
Jul 16, 2020 | 8.267 | 8.347 | 8.178 | 8.295 | 423,890 | -0.01(-0.08%) |
Jul 15, 2020 | 8.047 | 8.309 | 7.991 | 8.302 | 620,922 | +0.26(+3.17%) |
Jul 14, 2020 | 7.881 | 8.054 | 7.792 | 8.047 | 812,826 | +0.14(+1.79%) |
Jul 13, 2020 | 7.992 | 8.012 | 7.847 | 7.905 | 558,852 | -0.00(-0.04%) |
Jul 10, 2020 | 7.778 | 7.936 | 7.730 | 7.909 | 678,878 | +0.11(+1.41%) |
Jul 09, 2020 | 7.881 | 7.964 | 7.723 | 7.798 | 934,066 | -0.14(-1.74%) |
Jul 08, 2020 | 7.936 | 8.005 | 7.833 | 7.936 | 839,734 | -0.02(-0.26%) |
Jul 07, 2020 | 8.067 | 8.067 | 7.936 | 7.957 | 671,387 | -0.16(-1.95%) |
Jul 06, 2020 | 8.288 | 8.329 | 7.929 | 8.116 | 1,708,465 | -0.06(-0.68%) |
Jul 02, 2020 | 8.274 | 8.426 | 8.160 | 8.171 | 1,859,120 | -0.03(-0.42%) |
Jul 01, 2020 | 7.978 | 8.233 | 7.936 | 8.205 | 1,081,901 | +0.17(+2.15%) |
Jun 30, 2020 | 7.833 | 8.095 | 7.805 | 8.033 | 1,314,486 | +0.17(+2.10%) |
Jun 29, 2020 | 7.867 | 8.123 | 7.743 | 7.867 | 493,372 | +0.06(+0.80%) |
Jun 26, 2020 | 7.867 | 7.909 | 7.742 | 7.805 | 635,950 | -0.10(-1.22%) |
Jun 25, 2020 | 7.736 | 7.905 | 7.709 | 7.902 | 638,528 | +0.08(+1.06%) |
Jun 24, 2020 | 7.867 | 7.905 | 7.683 | 7.819 | 891,735 | -0.10(-1.31%) |
Jun 23, 2020 | 7.998 | 8.102 | 7.881 | 7.923 | 568,968 | -0.06(-0.69%) |
Jun 22, 2020 | 7.978 | 8.033 | 7.867 | 7.978 | 880,943 | -0.03(-0.34%) |
Jun 19, 2020 | 8.185 | 8.254 | 7.978 | 8.005 | 887,864 | -0.10(-1.19%) |
Jun 18, 2020 | 8.136 | 8.233 | 8.019 | 8.102 | 650,038 | -0.08(-1.01%) |
Jun 17, 2020 | 8.467 | 8.474 | 8.102 | 8.185 | 861,900 | -0.27(-3.18%) |
Jun 16, 2020 | 8.633 | 8.688 | 8.402 | 8.454 | 822,321 | +0.06(+0.70%) |
Jun 15, 2020 | 8.164 | 8.529 | 8.123 | 8.395 | 815,222 | +0.04(+0.54%) |
Jun 12, 2020 | 8.454 | 8.478 | 8.157 | 8.350 | 1,320,774 | +0.26(+3.15%) |
Jun 11, 2020 | 8.102 | 8.233 | 8.023 | 8.095 | 1,524,490 | -0.42(-4.94%) |
Jun 10, 2020 | 8.653 | 8.660 | 8.371 | 8.516 | 1,290,288 | -0.11(-1.28%) |
Jun 09, 2020 | 8.653 | 8.681 | 8.495 | 8.626 | 1,067,810 | -0.10(-1.11%) |
Jun 08, 2020 | 8.502 | 8.791 | 8.502 | 8.722 | 1,792,864 | +0.32(+3.86%) |
Jun 05, 2020 | 8.594 | 8.789 | 8.358 | 8.398 | 1,363,358 | +0.02(+0.24%) |
Jun 04, 2020 | 8.351 | 8.419 | 8.203 | 8.378 | 615,180 | +0.03(+0.40%) |
Jun 03, 2020 | 8.398 | 8.508 | 8.324 | 8.344 | 1,431,152 | +0.03(+0.41%) |
Jun 02, 2020 | 8.419 | 8.439 | 8.237 | 8.311 | 843,337 | -0.06(-0.72%) |
Jun 01, 2020 | 8.216 | 8.412 | 8.156 | 8.371 | 748,158 | +0.20(+2.39%) |
May 29, 2020 | 8.089 | 8.223 | 7.930 | 8.176 | 1,020,217 | +0.05(+0.58%) |
May 28, 2020 | 8.250 | 8.331 | 8.102 | 8.129 | 1,218,911 | -0.07(-0.86%) |
May 27, 2020 | 8.216 | 8.250 | 8.082 | 8.200 | 1,166,933 | +0.14(+1.71%) |
May 26, 2020 | 7.947 | 8.243 | 7.920 | 8.062 | 1,192,255 | +0.26(+3.28%) |
May 22, 2020 | 7.759 | 7.840 | 7.664 | 7.806 | 1,034,323 | +0.09(+1.22%) |
May 21, 2020 | 7.678 | 7.812 | 7.658 | 7.711 | 987,484 | +0.03(+0.35%) |
May 20, 2020 | 7.806 | 7.873 | 7.617 | 7.684 | 1,212,208 | +0.15(+1.97%) |
May 19, 2020 | 7.530 | 7.637 | 7.509 | 7.536 | 3,067,431 | -0.01(-0.09%) |
May 18, 2020 | 7.476 | 7.637 | 7.472 | 7.543 | 1,790,982 | +0.27(+3.70%) |
May 15, 2020 | 7.146 | 7.402 | 7.132 | 7.274 | 1,001,657 | +0.09(+1.31%) |
May 14, 2020 | 7.004 | 7.226 | 6.883 | 7.179 | 970,836 | +0.09(+1.23%) |
May 13, 2020 | 7.240 | 7.294 | 6.977 | 7.092 | 896,875 | -0.20(-2.68%) |
May 12, 2020 | 7.523 | 7.604 | 7.240 | 7.287 | 1,356,967 | -0.24(-3.22%) |
May 11, 2020 | 7.341 | 7.732 | 7.274 | 7.530 | 1,904,685 | +0.26(+3.52%) |
May 08, 2020 | 7.651 | 7.651 | 7.159 | 7.274 | 1,707,538 | +0.17(+2.37%) |
May 07, 2020 | 6.816 | 7.321 | 6.789 | 7.105 | 2,504,718 | +0.37(+5.50%) |
May 06, 2020 | 6.540 | 6.917 | 6.518 | 6.735 | 4,786,479 | +0.25(+3.84%) |
May 05, 2020 | 6.566 | 6.715 | 6.445 | 6.486 | 4,205,286 | -0.01(-0.10%) |
May 04, 2020 | 6.634 | 6.654 | 6.472 | 6.492 | 3,011,966 | -0.24(-3.50%) |