Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.001 | 8.034 | 7.710 | 7.980 | 573,298 | -0.10(-1.18%) |
Jul 30, 2020 | 8.076 | 8.113 | 7.901 | 8.076 | 229,868 | -0.22(-2.61%) |
Jul 29, 2020 | 8.126 | 8.300 | 8.051 | 8.292 | 285,211 | +0.21(+2.57%) |
Jul 28, 2020 | 8.134 | 8.250 | 8.067 | 8.084 | 228,962 | -0.07(-0.82%) |
Jul 27, 2020 | 8.250 | 8.250 | 8.076 | 8.150 | 419,354 | -0.13(-1.61%) |
Jul 24, 2020 | 8.383 | 8.525 | 8.209 | 8.284 | 475,664 | -0.02(-0.30%) |
Jul 23, 2020 | 7.834 | 8.325 | 7.834 | 8.308 | 482,615 | +0.30(+3.74%) |
Jul 22, 2020 | 8.084 | 8.101 | 7.859 | 8.009 | 342,254 | -0.17(-2.03%) |
Jul 21, 2020 | 7.751 | 8.184 | 7.751 | 8.175 | 534,801 | +0.52(+6.79%) |
Jul 20, 2020 | 7.976 | 7.976 | 7.626 | 7.656 | 275,090 | -0.25(-3.11%) |
Jul 17, 2020 | 8.092 | 8.184 | 7.893 | 7.901 | 313,823 | -0.20(-2.51%) |
Jul 16, 2020 | 8.076 | 8.192 | 8.001 | 8.105 | 381,354 | -0.05(-0.56%) |
Jul 15, 2020 | 7.992 | 8.242 | 7.976 | 8.150 | 344,852 | +0.37(+4.76%) |
Jul 14, 2020 | 7.785 | 7.876 | 7.610 | 7.780 | 387,902 | -0.02(-0.27%) |
Jul 13, 2020 | 7.834 | 7.951 | 7.668 | 7.801 | 337,070 | +0.08(+1.02%) |
Jul 10, 2020 | 7.477 | 7.743 | 7.477 | 7.722 | 328,973 | +0.26(+3.51%) |
Jul 09, 2020 | 7.635 | 7.635 | 7.394 | 7.460 | 390,174 | -0.20(-2.61%) |
Jul 08, 2020 | 7.610 | 7.776 | 7.468 | 7.660 | 435,188 | -0.05(-0.65%) |
Jul 07, 2020 | 7.868 | 7.926 | 7.635 | 7.710 | 460,599 | -0.24(-3.03%) |
Jul 06, 2020 | 8.034 | 8.184 | 7.826 | 7.951 | 307,819 | +0.12(+1.49%) |
Jul 02, 2020 | 8.167 | 8.308 | 7.801 | 7.834 | 360,716 | -0.10(-1.26%) |
Jul 01, 2020 | 8.417 | 8.491 | 7.918 | 7.934 | 395,070 | -0.45(-5.36%) |
Jun 30, 2020 | 8.175 | 8.425 | 7.909 | 8.383 | 384,006 | +0.16(+1.92%) |
Jun 29, 2020 | 7.884 | 8.242 | 7.876 | 8.225 | 332,415 | +0.48(+6.23%) |
Jun 26, 2020 | 7.876 | 7.934 | 7.510 | 7.743 | 790,930 | -0.30(-3.72%) |
Jun 25, 2020 | 7.834 | 8.084 | 7.610 | 8.042 | 550,726 | +0.12(+1.47%) |
Jun 24, 2020 | 7.843 | 7.976 | 7.618 | 7.926 | 975,190 | -0.07(-0.83%) |
Jun 23, 2020 | 8.267 | 8.341 | 7.967 | 7.992 | 381,031 | -0.16(-1.99%) |
Jun 22, 2020 | 7.876 | 8.209 | 7.818 | 8.155 | 429,757 | +0.10(+1.19%) |
Jun 19, 2020 | 8.126 | 8.259 | 7.814 | 8.059 | 1,328,277 | -0.08(-1.02%) |
Jun 18, 2020 | 7.859 | 8.284 | 7.859 | 8.142 | 589,519 | +0.12(+1.56%) |
Jun 17, 2020 | 8.658 | 8.658 | 7.992 | 8.017 | 571,082 | -0.25(-3.02%) |
Jun 16, 2020 | 8.284 | 8.533 | 8.134 | 8.267 | 533,987 | +0.42(+5.41%) |
Jun 15, 2020 | 7.552 | 8.042 | 7.485 | 7.843 | 360,811 | -0.03(-0.37%) |
Jun 12, 2020 | 8.159 | 8.159 | 7.581 | 7.872 | 473,620 | +0.07(+0.91%) |
Jun 11, 2020 | 7.992 | 8.009 | 7.768 | 7.801 | 813,756 | -0.58(-6.94%) |
Jun 10, 2020 | 8.666 | 8.699 | 8.367 | 8.383 | 415,501 | -0.29(-3.36%) |
Jun 09, 2020 | 8.824 | 8.874 | 8.649 | 8.674 | 578,507 | -0.42(-4.66%) |
Jun 08, 2020 | 9.198 | 9.257 | 8.974 | 9.099 | 479,418 | +0.17(+1.86%) |
Jun 05, 2020 | 8.924 | 9.115 | 8.774 | 8.932 | 812,092 | +0.51(+6.07%) |
Jun 04, 2020 | 8.175 | 8.483 | 8.117 | 8.421 | 521,255 | +0.20(+2.48%) |
Jun 03, 2020 | 7.959 | 8.325 | 7.959 | 8.217 | 391,006 | +0.43(+5.56%) |
Jun 02, 2020 | 7.901 | 8.001 | 7.726 | 7.785 | 332,134 | +0.01(+0.11%) |
Jun 01, 2020 | 7.793 | 8.117 | 7.676 | 7.776 | 601,606 | +0.04(+0.54%) |
May 29, 2020 | 8.092 | 8.092 | 7.651 | 7.735 | 532,056 | -0.49(-5.97%) |
May 28, 2020 | 8.824 | 8.824 | 8.159 | 8.225 | 497,679 | -0.45(-5.22%) |
May 27, 2020 | 8.250 | 8.749 | 8.217 | 8.679 | 1,199,847 | +0.71(+8.92%) |
May 26, 2020 | 7.868 | 8.034 | 7.660 | 7.967 | 449,422 | +0.43(+5.74%) |
May 22, 2020 | 7.602 | 7.626 | 7.468 | 7.535 | 255,868 | -0.05(-0.66%) |
May 21, 2020 | 7.651 | 7.776 | 7.493 | 7.585 | 400,687 | -0.07(-0.87%) |
May 20, 2020 | 7.327 | 7.768 | 7.327 | 7.651 | 453,165 | +0.43(+5.99%) |
May 19, 2020 | 7.618 | 7.651 | 7.211 | 7.219 | 573,902 | -0.44(-5.70%) |
May 18, 2020 | 7.360 | 7.710 | 7.298 | 7.656 | 749,354 | +0.58(+8.23%) |
May 15, 2020 | 7.086 | 7.211 | 6.999 | 7.073 | 534,461 | -0.05(-0.70%) |
May 14, 2020 | 7.152 | 7.214 | 6.762 | 7.123 | 758,434 | -0.03(-0.41%) |
May 13, 2020 | 7.140 | 7.181 | 6.878 | 7.152 | 823,915 | -0.05(-0.74%) |
May 12, 2020 | 7.460 | 7.509 | 7.198 | 7.206 | 704,464 | -0.22(-2.98%) |
May 11, 2020 | 7.756 | 7.805 | 7.247 | 7.427 | 720,849 | -0.38(-4.84%) |
May 08, 2020 | 7.739 | 7.830 | 7.649 | 7.805 | 411,354 | +0.27(+3.59%) |
May 07, 2020 | 7.485 | 7.686 | 7.407 | 7.534 | 517,242 | +0.11(+1.44%) |
May 06, 2020 | 7.600 | 7.715 | 7.354 | 7.427 | 676,910 | +0.10(+1.34%) |
May 05, 2020 | 7.780 | 7.817 | 7.296 | 7.329 | 510,209 | -0.21(-2.83%) |
May 04, 2020 | 7.633 | 7.690 | 7.427 | 7.542 | 818,901 | -0.16(-2.13%) |