Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.675 | 7.735 | 7.629 | 7.735 | 49,076 | +0.01(+0.17%) |
Jul 30, 2020 | 7.616 | 7.728 | 7.604 | 7.722 | 68,858 | -0.01(-0.17%) |
Jul 29, 2020 | 7.642 | 7.735 | 7.594 | 7.735 | 82,401 | +0.05(+0.69%) |
Jul 28, 2020 | 7.609 | 7.682 | 7.589 | 7.682 | 79,347 | +0.08(+1.05%) |
Jul 27, 2020 | 7.715 | 7.715 | 7.589 | 7.602 | 95,578 | -0.09(-1.14%) |
Jul 24, 2020 | 7.735 | 7.794 | 7.675 | 7.690 | 103,740 | -0.15(-1.92%) |
Jul 23, 2020 | 7.854 | 7.900 | 7.755 | 7.841 | 195,575 | +0.01(+0.17%) |
Jul 22, 2020 | 7.748 | 7.841 | 7.715 | 7.828 | 122,061 | +0.09(+1.20%) |
Jul 21, 2020 | 7.642 | 7.755 | 7.642 | 7.735 | 58,173 | +0.08(+1.04%) |
Jul 20, 2020 | 7.642 | 7.675 | 7.589 | 7.655 | 174,000 | -0.03(-0.43%) |
Jul 17, 2020 | 7.715 | 7.741 | 7.649 | 7.688 | 75,351 | +0.02(+0.26%) |
Jul 16, 2020 | 7.622 | 7.755 | 7.622 | 7.669 | 80,894 | -0.02(-0.26%) |
Jul 15, 2020 | 7.549 | 7.741 | 7.549 | 7.688 | 124,622 | +0.14(+1.84%) |
Jul 14, 2020 | 7.437 | 7.549 | 7.410 | 7.549 | 70,024 | +0.12(+1.60%) |
Jul 13, 2020 | 7.457 | 7.601 | 7.430 | 7.430 | 148,804 | +0.00(+0.00%) |
Jul 10, 2020 | 7.278 | 7.477 | 7.259 | 7.430 | 108,874 | +0.13(+1.72%) |
Jul 09, 2020 | 7.503 | 7.569 | 7.304 | 7.304 | 193,822 | -0.23(-2.99%) |
Jul 08, 2020 | 7.649 | 7.649 | 7.483 | 7.530 | 198,600 | -0.04(-0.52%) |
Jul 07, 2020 | 7.682 | 7.682 | 7.497 | 7.569 | 152,419 | -0.09(-1.21%) |
Jul 06, 2020 | 7.794 | 7.854 | 7.589 | 7.662 | 603,364 | -0.03(-0.34%) |
Jul 02, 2020 | 7.801 | 7.894 | 7.688 | 7.688 | 102,683 | +0.01(+0.09%) |
Jul 01, 2020 | 7.788 | 7.826 | 7.682 | 7.682 | 143,089 | -0.11(-1.40%) |
Jun 30, 2020 | 7.695 | 7.840 | 7.669 | 7.791 | 198,530 | +0.10(+1.25%) |
Jun 29, 2020 | 7.714 | 7.714 | 7.541 | 7.695 | 277,628 | +0.10(+1.35%) |
Jun 26, 2020 | 7.676 | 7.676 | 7.522 | 7.592 | 202,262 | -0.08(-1.09%) |
Jun 25, 2020 | 7.535 | 7.714 | 7.535 | 7.676 | 101,196 | +0.10(+1.35%) |
Jun 24, 2020 | 7.695 | 7.727 | 7.451 | 7.573 | 182,170 | -0.20(-2.56%) |
Jun 23, 2020 | 7.830 | 7.887 | 7.727 | 7.772 | 116,966 | -0.04(-0.57%) |
Jun 22, 2020 | 7.894 | 7.894 | 7.721 | 7.817 | 221,983 | -0.08(-0.97%) |
Jun 19, 2020 | 7.958 | 8.054 | 7.810 | 7.894 | 122,418 | -0.02(-0.24%) |
Jun 18, 2020 | 7.932 | 8.016 | 7.874 | 7.913 | 111,969 | -0.04(-0.48%) |
Jun 17, 2020 | 8.112 | 8.169 | 7.951 | 7.951 | 77,965 | -0.17(-2.05%) |
Jun 16, 2020 | 8.298 | 8.362 | 8.118 | 8.118 | 242,819 | +0.04(+0.44%) |
Jun 15, 2020 | 7.855 | 8.137 | 7.721 | 8.083 | 139,756 | +0.05(+0.68%) |
Jun 12, 2020 | 8.016 | 8.096 | 7.764 | 8.028 | 97,154 | +0.35(+4.51%) |
Jun 11, 2020 | 7.804 | 7.913 | 7.599 | 7.682 | 302,845 | -0.49(-6.04%) |
Jun 10, 2020 | 8.509 | 8.509 | 8.048 | 8.176 | 244,638 | -0.31(-3.70%) |
Jun 09, 2020 | 8.599 | 8.599 | 8.346 | 8.490 | 284,663 | -0.13(-1.49%) |
Jun 08, 2020 | 8.304 | 8.618 | 8.304 | 8.618 | 228,159 | +0.44(+5.41%) |
Jun 05, 2020 | 8.445 | 8.445 | 7.919 | 8.176 | 279,924 | +0.01(+0.16%) |
Jun 04, 2020 | 8.105 | 8.163 | 8.028 | 8.163 | 123,377 | +0.03(+0.32%) |
Jun 03, 2020 | 7.951 | 8.202 | 7.951 | 8.137 | 539,500 | +0.20(+2.50%) |
Jun 02, 2020 | 7.951 | 7.951 | 7.823 | 7.939 | 236,687 | +0.06(+0.81%) |
Jun 01, 2020 | 7.727 | 7.964 | 7.695 | 7.874 | 189,515 | +0.16(+2.08%) |
May 29, 2020 | 7.695 | 7.823 | 7.599 | 7.714 | 131,462 | -0.05(-0.66%) |
May 28, 2020 | 8.086 | 8.086 | 7.721 | 7.765 | 319,877 | -0.19(-2.34%) |
May 27, 2020 | 8.048 | 8.048 | 7.766 | 7.951 | 230,960 | +0.11(+1.39%) |
May 26, 2020 | 7.759 | 7.913 | 7.759 | 7.842 | 225,420 | +0.31(+4.17%) |
May 22, 2020 | 7.490 | 7.547 | 7.439 | 7.528 | 89,045 | +0.06(+0.77%) |
May 21, 2020 | 7.336 | 7.477 | 7.336 | 7.471 | 470,412 | +0.15(+2.01%) |
May 20, 2020 | 7.541 | 7.541 | 7.259 | 7.323 | 183,022 | +0.10(+1.33%) |
May 19, 2020 | 7.131 | 7.301 | 7.102 | 7.227 | 208,745 | +0.12(+1.71%) |
May 18, 2020 | 7.034 | 7.201 | 6.964 | 7.105 | 194,279 | +0.21(+3.07%) |
May 15, 2020 | 6.733 | 6.930 | 6.733 | 6.893 | 173,100 | +0.11(+1.61%) |
May 14, 2020 | 6.470 | 6.832 | 6.361 | 6.784 | 205,369 | +0.10(+1.54%) |
May 13, 2020 | 6.938 | 6.938 | 6.515 | 6.682 | 240,443 | -0.25(-3.61%) |
May 12, 2020 | 6.990 | 7.102 | 6.932 | 6.932 | 115,113 | -0.03(-0.37%) |
May 11, 2020 | 6.874 | 7.038 | 6.842 | 6.958 | 507,074 | -0.03(-0.37%) |
May 08, 2020 | 6.932 | 7.054 | 6.906 | 6.983 | 206,629 | +0.11(+1.59%) |
May 07, 2020 | 6.823 | 6.998 | 6.778 | 6.874 | 192,516 | +0.17(+2.58%) |
May 06, 2020 | 6.727 | 6.797 | 6.534 | 6.701 | 196,912 | +0.10(+1.46%) |
May 05, 2020 | 6.733 | 6.893 | 6.511 | 6.605 | 1,105,120 | +0.17(+2.59%) |
May 04, 2020 | 6.502 | 6.560 | 6.316 | 6.438 | 331,484 | -0.15(-2.33%) |