Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.190 | 8.190 | 8.069 | 8.183 | 250,110 | -0.03(-0.34%) |
Jul 30, 2020 | 8.127 | 8.210 | 8.093 | 8.210 | 363,122 | -0.01(-0.17%) |
Jul 29, 2020 | 8.266 | 8.266 | 8.086 | 8.224 | 283,432 | +0.02(+0.25%) |
Jul 28, 2020 | 8.072 | 8.302 | 8.031 | 8.204 | 435,820 | +0.10(+1.28%) |
Jul 27, 2020 | 8.127 | 8.176 | 8.072 | 8.100 | 549,803 | -0.05(-0.64%) |
Jul 24, 2020 | 8.273 | 8.300 | 8.093 | 8.152 | 498,052 | -0.11(-1.34%) |
Jul 23, 2020 | 8.335 | 8.411 | 8.217 | 8.262 | 437,161 | -0.05(-0.62%) |
Jul 22, 2020 | 8.224 | 8.335 | 8.184 | 8.314 | 512,429 | +0.04(+0.50%) |
Jul 21, 2020 | 8.224 | 8.342 | 8.190 | 8.273 | 411,528 | +0.10(+1.18%) |
Jul 20, 2020 | 8.314 | 8.335 | 8.141 | 8.176 | 672,572 | -0.12(-1.50%) |
Jul 17, 2020 | 8.356 | 8.432 | 8.287 | 8.300 | 723,585 | -0.02(-0.25%) |
Jul 16, 2020 | 8.293 | 8.373 | 8.204 | 8.321 | 422,557 | -0.01(-0.08%) |
Jul 15, 2020 | 8.072 | 8.335 | 8.017 | 8.328 | 618,969 | +0.26(+3.17%) |
Jul 14, 2020 | 7.906 | 8.079 | 7.816 | 8.072 | 810,270 | +0.14(+1.79%) |
Jul 13, 2020 | 8.017 | 8.037 | 7.871 | 7.930 | 557,095 | -0.00(-0.04%) |
Jul 10, 2020 | 7.802 | 7.961 | 7.754 | 7.934 | 676,743 | +0.11(+1.41%) |
Jul 09, 2020 | 7.906 | 7.989 | 7.747 | 7.823 | 931,129 | -0.14(-1.74%) |
Jul 08, 2020 | 7.961 | 8.031 | 7.858 | 7.961 | 837,093 | -0.02(-0.26%) |
Jul 07, 2020 | 8.093 | 8.093 | 7.961 | 7.982 | 669,276 | -0.16(-1.95%) |
Jul 06, 2020 | 8.314 | 8.356 | 7.954 | 8.141 | 1,703,092 | -0.06(-0.68%) |
Jul 02, 2020 | 8.300 | 8.453 | 8.186 | 8.197 | 1,853,274 | -0.03(-0.42%) |
Jul 01, 2020 | 8.003 | 8.259 | 7.961 | 8.231 | 1,078,499 | +0.17(+2.15%) |
Jun 30, 2020 | 7.858 | 8.120 | 7.830 | 8.058 | 1,310,352 | +0.17(+2.10%) |
Jun 29, 2020 | 7.892 | 8.148 | 7.768 | 7.892 | 491,821 | +0.06(+0.80%) |
Jun 26, 2020 | 7.892 | 7.934 | 7.766 | 7.830 | 633,950 | -0.10(-1.22%) |
Jun 25, 2020 | 7.761 | 7.930 | 7.733 | 7.927 | 636,520 | +0.08(+1.06%) |
Jun 24, 2020 | 7.892 | 7.930 | 7.707 | 7.844 | 888,931 | -0.10(-1.31%) |
Jun 23, 2020 | 8.024 | 8.127 | 7.906 | 7.948 | 567,179 | -0.06(-0.69%) |
Jun 22, 2020 | 8.003 | 8.058 | 7.892 | 8.003 | 878,173 | -0.03(-0.34%) |
Jun 19, 2020 | 8.210 | 8.280 | 8.003 | 8.031 | 885,072 | -0.10(-1.19%) |
Jun 18, 2020 | 8.162 | 8.259 | 8.044 | 8.127 | 647,994 | -0.08(-1.01%) |
Jun 17, 2020 | 8.494 | 8.501 | 8.127 | 8.210 | 859,189 | -0.27(-3.18%) |
Jun 16, 2020 | 8.660 | 8.715 | 8.428 | 8.480 | 819,736 | +0.06(+0.70%) |
Jun 15, 2020 | 8.190 | 8.556 | 8.148 | 8.421 | 812,659 | +0.04(+0.54%) |
Jun 12, 2020 | 8.480 | 8.504 | 8.183 | 8.376 | 1,316,621 | +0.26(+3.15%) |
Jun 11, 2020 | 8.127 | 8.259 | 8.048 | 8.120 | 1,519,696 | -0.42(-4.94%) |
Jun 10, 2020 | 8.681 | 8.688 | 8.397 | 8.542 | 1,286,230 | -0.11(-1.28%) |
Jun 09, 2020 | 8.681 | 8.708 | 8.522 | 8.653 | 1,064,452 | -0.10(-1.11%) |
Jun 08, 2020 | 8.529 | 8.819 | 8.529 | 8.750 | 1,787,226 | +0.33(+3.86%) |
Jun 05, 2020 | 8.621 | 8.817 | 8.384 | 8.425 | 1,359,071 | +0.02(+0.24%) |
Jun 04, 2020 | 8.378 | 8.445 | 8.229 | 8.405 | 613,245 | +0.03(+0.40%) |
Jun 03, 2020 | 8.425 | 8.535 | 8.351 | 8.371 | 1,426,651 | +0.03(+0.41%) |
Jun 02, 2020 | 8.445 | 8.465 | 8.263 | 8.337 | 840,685 | -0.06(-0.72%) |
Jun 01, 2020 | 8.242 | 8.438 | 8.182 | 8.398 | 745,806 | +0.20(+2.39%) |
May 29, 2020 | 8.114 | 8.249 | 7.955 | 8.202 | 1,017,009 | +0.05(+0.58%) |
May 28, 2020 | 8.276 | 8.357 | 8.128 | 8.155 | 1,215,077 | -0.07(-0.86%) |
May 27, 2020 | 8.242 | 8.276 | 8.107 | 8.226 | 1,163,263 | +0.14(+1.71%) |
May 26, 2020 | 7.972 | 8.269 | 7.945 | 8.087 | 1,188,506 | +0.26(+3.28%) |
May 22, 2020 | 7.783 | 7.864 | 7.688 | 7.830 | 1,031,070 | +0.09(+1.22%) |
May 21, 2020 | 7.702 | 7.837 | 7.682 | 7.736 | 984,379 | +0.03(+0.35%) |
May 20, 2020 | 7.830 | 7.898 | 7.641 | 7.709 | 1,208,396 | +0.15(+1.97%) |
May 19, 2020 | 7.553 | 7.661 | 7.533 | 7.560 | 3,057,785 | -0.01(-0.09%) |
May 18, 2020 | 7.499 | 7.661 | 7.496 | 7.567 | 1,785,350 | +0.27(+3.70%) |
May 15, 2020 | 7.168 | 7.425 | 7.155 | 7.297 | 998,507 | +0.09(+1.31%) |
May 14, 2020 | 7.026 | 7.249 | 6.905 | 7.202 | 967,783 | +0.09(+1.23%) |
May 13, 2020 | 7.263 | 7.317 | 6.999 | 7.114 | 894,054 | -0.20(-2.68%) |
May 12, 2020 | 7.547 | 7.628 | 7.263 | 7.310 | 1,352,700 | -0.24(-3.22%) |
May 11, 2020 | 7.364 | 7.756 | 7.297 | 7.553 | 1,898,695 | +0.26(+3.52%) |
May 08, 2020 | 7.675 | 7.675 | 7.182 | 7.297 | 1,702,169 | +0.17(+2.37%) |
May 07, 2020 | 6.837 | 7.344 | 6.810 | 7.128 | 2,496,842 | +0.37(+5.50%) |
May 06, 2020 | 6.560 | 6.939 | 6.538 | 6.756 | 4,771,427 | +0.25(+3.84%) |
May 05, 2020 | 6.587 | 6.736 | 6.466 | 6.506 | 4,192,062 | -0.01(-0.10%) |
May 04, 2020 | 6.655 | 6.675 | 6.493 | 6.513 | 3,002,494 | -0.24(-3.50%) |