Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.802 | 7.927 | 7.779 | 7.818 | 51,883 | -0.02(-0.20%) |
Jul 30, 2020 | 7.833 | 7.896 | 7.787 | 7.833 | 53,031 | -0.14(-1.76%) |
Jul 29, 2020 | 7.826 | 7.997 | 7.787 | 7.974 | 52,161 | +0.13(+1.60%) |
Jul 28, 2020 | 7.709 | 7.872 | 7.709 | 7.848 | 59,262 | +0.08(+1.09%) |
Jul 27, 2020 | 7.787 | 7.810 | 7.724 | 7.763 | 48,714 | -0.05(-0.70%) |
Jul 24, 2020 | 7.779 | 7.872 | 7.779 | 7.818 | 64,083 | -0.03(-0.40%) |
Jul 23, 2020 | 7.966 | 8.028 | 7.756 | 7.849 | 107,170 | -0.19(-2.42%) |
Jul 22, 2020 | 8.090 | 8.098 | 7.978 | 8.044 | 67,170 | -0.09(-1.05%) |
Jul 21, 2020 | 7.896 | 8.176 | 7.896 | 8.129 | 80,017 | +0.19(+2.45%) |
Jul 20, 2020 | 7.787 | 7.958 | 7.773 | 7.935 | 78,493 | +0.09(+1.09%) |
Jul 17, 2020 | 7.771 | 7.865 | 7.693 | 7.849 | 52,396 | +0.09(+1.10%) |
Jul 16, 2020 | 7.748 | 7.826 | 7.709 | 7.763 | 62,983 | +0.01(+0.07%) |
Jul 15, 2020 | 7.670 | 7.787 | 7.584 | 7.758 | 69,222 | +0.28(+3.78%) |
Jul 14, 2020 | 7.374 | 7.553 | 7.374 | 7.475 | 49,292 | +0.06(+0.84%) |
Jul 13, 2020 | 7.506 | 7.584 | 7.413 | 7.413 | 111,122 | -0.11(-1.45%) |
Jul 10, 2020 | 7.374 | 7.522 | 7.366 | 7.522 | 82,447 | +0.11(+1.47%) |
Jul 09, 2020 | 7.553 | 7.567 | 7.405 | 7.413 | 57,708 | -0.18(-2.41%) |
Jul 08, 2020 | 7.538 | 7.639 | 7.538 | 7.596 | 63,983 | -0.01(-0.15%) |
Jul 07, 2020 | 7.522 | 7.662 | 7.499 | 7.608 | 66,686 | +0.03(+0.41%) |
Jul 06, 2020 | 7.872 | 7.927 | 7.467 | 7.577 | 170,339 | -0.26(-3.38%) |
Jul 02, 2020 | 7.927 | 7.927 | 7.787 | 7.841 | 89,511 | -0.02(-0.30%) |
Jul 01, 2020 | 7.779 | 7.927 | 7.779 | 7.865 | 87,963 | +0.11(+1.43%) |
Jun 30, 2020 | 7.738 | 7.808 | 7.645 | 7.754 | 75,243 | +0.02(+0.30%) |
Jun 29, 2020 | 7.653 | 7.746 | 7.552 | 7.730 | 56,793 | +0.13(+1.73%) |
Jun 26, 2020 | 7.916 | 7.994 | 7.583 | 7.599 | 62,676 | -0.42(-5.21%) |
Jun 25, 2020 | 7.839 | 8.017 | 7.785 | 8.017 | 157,747 | +0.06(+0.78%) |
Jun 24, 2020 | 8.117 | 8.117 | 7.707 | 7.955 | 89,438 | -0.18(-2.19%) |
Jun 23, 2020 | 8.172 | 8.303 | 8.094 | 8.133 | 80,482 | -0.07(-0.85%) |
Jun 22, 2020 | 8.172 | 8.266 | 7.955 | 8.202 | 87,184 | -0.10(-1.21%) |
Jun 19, 2020 | 8.504 | 8.504 | 8.288 | 8.303 | 79,863 | -0.07(-0.83%) |
Jun 18, 2020 | 8.334 | 8.454 | 8.272 | 8.373 | 70,709 | -0.05(-0.64%) |
Jun 17, 2020 | 8.427 | 8.512 | 8.284 | 8.427 | 92,197 | -0.01(-0.09%) |
Jun 16, 2020 | 8.644 | 8.644 | 8.435 | 8.435 | 87,626 | +0.00(+0.00%) |
Jun 15, 2020 | 8.164 | 8.450 | 8.017 | 8.435 | 57,796 | +0.20(+2.44%) |
Jun 12, 2020 | 8.411 | 8.411 | 8.133 | 8.233 | 118,374 | +0.06(+0.76%) |
Jun 11, 2020 | 8.442 | 8.541 | 8.104 | 8.172 | 118,495 | -0.68(-7.69%) |
Jun 10, 2020 | 9.038 | 9.038 | 8.682 | 8.852 | 115,335 | -0.26(-2.80%) |
Jun 09, 2020 | 9.170 | 9.208 | 8.984 | 9.108 | 93,887 | -0.13(-1.42%) |
Jun 08, 2020 | 9.154 | 9.270 | 9.092 | 9.239 | 72,630 | +0.22(+2.49%) |
Jun 05, 2020 | 9.038 | 9.206 | 9.007 | 9.015 | 108,294 | +0.21(+2.42%) |
Jun 04, 2020 | 8.883 | 8.883 | 8.687 | 8.802 | 70,813 | -0.04(-0.40%) |
Jun 03, 2020 | 8.682 | 8.922 | 8.574 | 8.837 | 94,753 | +0.17(+1.96%) |
Jun 02, 2020 | 8.651 | 8.682 | 8.551 | 8.667 | 53,871 | +0.05(+0.56%) |
Jun 01, 2020 | 8.535 | 8.690 | 8.489 | 8.618 | 71,105 | +0.13(+1.55%) |
May 29, 2020 | 8.456 | 8.536 | 8.395 | 8.487 | 55,495 | -0.06(-0.72%) |
May 28, 2020 | 8.441 | 8.741 | 8.441 | 8.548 | 63,099 | +0.09(+1.09%) |
May 27, 2020 | 8.571 | 8.606 | 8.311 | 8.456 | 82,076 | -0.01(-0.09%) |
May 26, 2020 | 8.556 | 8.756 | 8.425 | 8.464 | 59,350 | +0.08(+0.92%) |
May 22, 2020 | 8.395 | 8.395 | 8.290 | 8.387 | 32,751 | +0.08(+0.93%) |
May 21, 2020 | 8.379 | 8.456 | 8.187 | 8.310 | 65,067 | +0.02(+0.23%) |
May 20, 2020 | 8.294 | 8.371 | 8.156 | 8.291 | 117,860 | +0.13(+1.56%) |
May 19, 2020 | 8.202 | 8.202 | 8.002 | 8.164 | 63,947 | +0.06(+0.68%) |
May 18, 2020 | 8.087 | 8.233 | 8.048 | 8.109 | 100,151 | +0.15(+1.92%) |
May 15, 2020 | 7.894 | 7.956 | 7.717 | 7.956 | 54,065 | +0.19(+2.48%) |
May 14, 2020 | 7.625 | 7.787 | 7.440 | 7.764 | 91,775 | -0.02(-0.20%) |
May 13, 2020 | 8.125 | 8.126 | 7.664 | 7.779 | 73,650 | -0.32(-3.99%) |
May 12, 2020 | 8.179 | 8.194 | 8.056 | 8.102 | 71,947 | -0.04(-0.47%) |
May 11, 2020 | 8.102 | 8.218 | 8.102 | 8.141 | 82,762 | -0.08(-0.94%) |
May 08, 2020 | 8.318 | 8.318 | 8.087 | 8.218 | 93,965 | -0.02(-0.28%) |
May 07, 2020 | 8.356 | 8.387 | 8.210 | 8.241 | 78,382 | +0.03(+0.37%) |
May 06, 2020 | 8.410 | 8.410 | 8.017 | 8.210 | 137,206 | -0.20(-2.38%) |
May 05, 2020 | 8.225 | 8.425 | 8.064 | 8.410 | 284,809 | +0.43(+5.40%) |
May 04, 2020 | 7.625 | 8.056 | 7.456 | 7.979 | 235,213 | +0.28(+3.60%) |