Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.505 | 7.594 | 7.307 | 7.564 | 42,523 | +0.06(+0.79%) |
Jul 30, 2020 | 7.643 | 7.668 | 7.376 | 7.505 | 77,892 | -0.33(-4.17%) |
Jul 29, 2020 | 7.742 | 7.950 | 7.356 | 7.831 | 84,558 | +0.17(+2.20%) |
Jul 28, 2020 | 7.208 | 7.900 | 7.148 | 7.663 | 97,849 | +0.46(+6.32%) |
Jul 27, 2020 | 7.297 | 7.445 | 7.118 | 7.208 | 105,360 | -0.03(-0.41%) |
Jul 24, 2020 | 7.376 | 7.376 | 7.029 | 7.237 | 53,532 | -0.26(-3.43%) |
Jul 23, 2020 | 6.980 | 7.495 | 6.970 | 7.495 | 67,170 | +0.50(+7.22%) |
Jul 22, 2020 | 7.148 | 7.198 | 6.881 | 6.990 | 79,834 | -0.33(-4.47%) |
Jul 21, 2020 | 6.960 | 7.415 | 6.930 | 7.316 | 75,766 | +0.36(+5.12%) |
Jul 20, 2020 | 6.792 | 6.990 | 6.772 | 6.960 | 61,814 | +0.08(+1.15%) |
Jul 17, 2020 | 7.138 | 7.217 | 6.772 | 6.881 | 94,440 | -0.17(-2.39%) |
Jul 16, 2020 | 7.039 | 7.247 | 7.000 | 7.049 | 42,273 | +0.00(+0.00%) |
Jul 15, 2020 | 6.980 | 7.247 | 6.940 | 7.049 | 144,042 | +0.18(+2.59%) |
Jul 14, 2020 | 6.623 | 6.920 | 6.623 | 6.871 | 35,617 | +0.12(+1.76%) |
Jul 13, 2020 | 6.841 | 6.866 | 6.544 | 6.752 | 65,540 | +0.00(+0.00%) |
Jul 10, 2020 | 6.594 | 6.980 | 6.514 | 6.752 | 70,198 | +0.05(+0.74%) |
Jul 09, 2020 | 6.742 | 6.742 | 6.485 | 6.703 | 184,121 | -0.04(-0.59%) |
Jul 08, 2020 | 6.534 | 6.831 | 6.522 | 6.742 | 49,613 | +0.22(+3.34%) |
Jul 07, 2020 | 6.683 | 6.698 | 6.485 | 6.524 | 34,083 | -0.22(-3.23%) |
Jul 06, 2020 | 6.732 | 6.891 | 6.614 | 6.742 | 58,288 | +0.14(+2.10%) |
Jul 02, 2020 | 6.713 | 6.851 | 6.594 | 6.604 | 72,622 | -0.08(-1.19%) |
Jul 01, 2020 | 6.346 | 6.772 | 6.346 | 6.683 | 142,563 | +0.32(+4.98%) |
Jun 30, 2020 | 6.237 | 6.425 | 6.059 | 6.366 | 111,453 | +0.03(+0.47%) |
Jun 29, 2020 | 6.188 | 6.490 | 5.990 | 6.336 | 233,446 | +0.15(+2.40%) |
Jun 26, 2020 | 6.623 | 6.623 | 6.148 | 6.188 | 99,793 | -0.45(-6.72%) |
Jun 25, 2020 | 6.722 | 6.752 | 6.554 | 6.633 | 102,672 | -0.12(-1.76%) |
Jun 24, 2020 | 7.326 | 7.336 | 6.732 | 6.752 | 131,126 | -0.58(-7.96%) |
Jun 23, 2020 | 7.802 | 7.920 | 7.336 | 7.336 | 212,275 | -0.47(-5.96%) |
Jun 22, 2020 | 7.673 | 7.811 | 7.356 | 7.802 | 249,394 | +0.13(+1.68%) |
Jun 19, 2020 | 7.554 | 7.782 | 7.396 | 7.673 | 188,981 | +0.32(+4.31%) |
Jun 18, 2020 | 7.010 | 7.742 | 7.010 | 7.356 | 214,911 | +0.28(+3.92%) |
Jun 17, 2020 | 6.970 | 7.237 | 6.713 | 7.079 | 131,870 | +0.14(+2.00%) |
Jun 16, 2020 | 7.297 | 7.401 | 6.891 | 6.940 | 59,893 | -0.02(-0.28%) |
Jun 15, 2020 | 6.495 | 7.118 | 6.297 | 6.960 | 114,304 | +0.13(+1.88%) |
Jun 12, 2020 | 6.722 | 7.168 | 6.604 | 6.831 | 99,389 | +0.24(+3.60%) |
Jun 11, 2020 | 7.049 | 7.277 | 6.574 | 6.594 | 184,841 | -0.77(-10.48%) |
Jun 10, 2020 | 7.524 | 7.584 | 7.049 | 7.366 | 143,186 | -0.18(-2.36%) |
Jun 09, 2020 | 7.811 | 7.811 | 7.307 | 7.544 | 188,206 | -0.36(-4.51%) |
Jun 08, 2020 | 8.039 | 8.158 | 7.762 | 7.901 | 199,986 | +0.17(+2.18%) |
Jun 05, 2020 | 7.792 | 8.022 | 7.623 | 7.732 | 198,172 | +0.42(+5.68%) |
Jun 04, 2020 | 7.722 | 7.784 | 7.267 | 7.316 | 259,597 | -0.55(-7.04%) |
Jun 03, 2020 | 8.168 | 8.336 | 7.772 | 7.871 | 325,424 | -0.32(-3.87%) |
Jun 02, 2020 | 8.316 | 8.514 | 7.797 | 8.188 | 582,236 | -0.17(-2.01%) |
Jun 01, 2020 | 7.198 | 9.871 | 7.138 | 8.356 | 3,045,380 | +1.43(+20.57%) |
May 29, 2020 | 5.218 | 7.089 | 5.198 | 6.930 | 504,522 | +1.54(+28.68%) |
May 28, 2020 | 6.198 | 6.198 | 5.287 | 5.386 | 127,092 | -0.69(-11.40%) |
May 27, 2020 | 5.782 | 6.099 | 5.752 | 6.079 | 105,456 | +0.30(+5.14%) |
May 26, 2020 | 5.643 | 5.792 | 5.643 | 5.782 | 78,661 | +0.29(+5.23%) |
May 22, 2020 | 5.208 | 5.495 | 5.128 | 5.495 | 87,874 | +0.22(+4.13%) |
May 21, 2020 | 5.406 | 5.495 | 5.257 | 5.277 | 165,165 | -0.17(-3.09%) |
May 20, 2020 | 5.029 | 5.475 | 5.029 | 5.445 | 68,891 | +0.38(+7.42%) |
May 19, 2020 | 5.485 | 5.574 | 5.049 | 5.069 | 78,762 | -0.40(-7.25%) |
May 18, 2020 | 5.703 | 5.782 | 5.366 | 5.465 | 87,383 | +0.05(+0.91%) |
May 15, 2020 | 5.267 | 5.465 | 5.059 | 5.416 | 84,339 | +0.11(+2.05%) |
May 14, 2020 | 5.029 | 5.366 | 4.703 | 5.307 | 197,099 | -0.05(-0.92%) |
May 13, 2020 | 5.891 | 5.891 | 5.198 | 5.356 | 107,672 | -0.67(-11.17%) |
May 12, 2020 | 6.178 | 6.178 | 5.940 | 6.029 | 141,521 | -0.10(-1.62%) |
May 11, 2020 | 6.148 | 6.287 | 5.950 | 6.128 | 84,448 | +0.03(+0.49%) |
May 08, 2020 | 6.326 | 6.326 | 5.940 | 6.099 | 177,062 | -0.04(-0.65%) |
May 07, 2020 | 6.158 | 6.277 | 5.970 | 6.138 | 55,535 | +0.19(+3.16%) |
May 06, 2020 | 6.307 | 6.485 | 5.881 | 5.950 | 154,839 | -0.49(-7.54%) |
May 05, 2020 | 6.861 | 6.861 | 6.411 | 6.435 | 59,835 | -0.26(-3.85%) |
May 04, 2020 | 6.485 | 6.722 | 6.326 | 6.693 | 82,356 | +0.12(+1.81%) |