Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.216 | 7.271 | 7.137 | 7.168 | 286,459 | -0.09(-1.31%) |
Aug 28, 2020 | 7.247 | 7.279 | 7.129 | 7.263 | 585,053 | +0.08(+1.10%) |
Aug 27, 2020 | 7.097 | 7.267 | 7.097 | 7.184 | 586,555 | +0.05(+0.67%) |
Aug 26, 2020 | 7.311 | 7.335 | 7.081 | 7.137 | 601,303 | -0.20(-2.70%) |
Aug 25, 2020 | 7.461 | 7.477 | 7.255 | 7.335 | 404,999 | -0.10(-1.38%) |
Aug 24, 2020 | 7.160 | 7.445 | 7.133 | 7.437 | 720,043 | +0.30(+4.21%) |
Aug 21, 2020 | 7.232 | 7.263 | 7.097 | 7.137 | 745,694 | -0.13(-1.74%) |
Aug 20, 2020 | 7.240 | 7.319 | 7.208 | 7.263 | 386,404 | -0.03(-0.43%) |
Aug 19, 2020 | 7.358 | 7.429 | 7.279 | 7.295 | 403,971 | -0.09(-1.28%) |
Aug 18, 2020 | 7.627 | 7.627 | 7.366 | 7.390 | 646,202 | -0.21(-2.71%) |
Aug 17, 2020 | 7.714 | 7.714 | 7.477 | 7.596 | 551,931 | -0.14(-1.84%) |
Aug 14, 2020 | 7.611 | 7.817 | 7.580 | 7.738 | 292,463 | +0.06(+0.82%) |
Aug 13, 2020 | 7.714 | 7.861 | 7.659 | 7.675 | 319,176 | -0.08(-1.02%) |
Aug 12, 2020 | 7.912 | 7.967 | 7.691 | 7.754 | 401,359 | -0.06(-0.71%) |
Aug 11, 2020 | 7.960 | 8.229 | 7.785 | 7.809 | 633,646 | -0.04(-0.50%) |
Aug 10, 2020 | 7.635 | 7.920 | 7.564 | 7.849 | 814,164 | +0.24(+3.12%) |
Aug 07, 2020 | 7.485 | 7.627 | 7.010 | 7.611 | 1,621,695 | -0.10(-1.33%) |
Aug 06, 2020 | 7.770 | 7.857 | 7.683 | 7.714 | 408,591 | -0.10(-1.32%) |
Aug 05, 2020 | 7.778 | 7.817 | 7.675 | 7.817 | 522,310 | +0.20(+2.60%) |
Aug 04, 2020 | 7.548 | 7.679 | 7.461 | 7.619 | 505,974 | +0.10(+1.37%) |
Aug 03, 2020 | 7.485 | 7.627 | 7.414 | 7.516 | 578,055 | +0.02(+0.32%) |
Jul 31, 2020 | 7.469 | 7.627 | 7.366 | 7.493 | 497,845 | +0.01(+0.11%) |
Jul 30, 2020 | 7.516 | 7.524 | 7.319 | 7.485 | 802,877 | -0.20(-2.57%) |
Jul 29, 2020 | 7.564 | 7.734 | 7.477 | 7.683 | 584,823 | +0.13(+1.78%) |
Jul 28, 2020 | 7.445 | 7.651 | 7.414 | 7.548 | 514,077 | +0.09(+1.27%) |
Jul 27, 2020 | 7.556 | 7.564 | 7.370 | 7.453 | 382,180 | -0.11(-1.46%) |
Jul 24, 2020 | 7.714 | 7.762 | 7.532 | 7.564 | 401,790 | -0.13(-1.65%) |
Jul 23, 2020 | 7.611 | 7.730 | 7.580 | 7.691 | 331,424 | +0.05(+0.62%) |
Jul 22, 2020 | 7.485 | 7.659 | 7.477 | 7.643 | 761,788 | +0.09(+1.15%) |
Jul 21, 2020 | 7.437 | 7.580 | 7.406 | 7.556 | 358,701 | +0.14(+1.92%) |
Jul 20, 2020 | 7.485 | 7.524 | 7.342 | 7.414 | 360,022 | -0.14(-1.88%) |
Jul 17, 2020 | 7.611 | 7.675 | 7.501 | 7.556 | 322,670 | -0.07(-0.93%) |
Jul 16, 2020 | 7.572 | 7.746 | 7.524 | 7.627 | 617,859 | +0.04(+0.52%) |
Jul 15, 2020 | 7.437 | 7.596 | 7.437 | 7.588 | 385,994 | +0.22(+3.01%) |
Jul 14, 2020 | 7.224 | 7.398 | 7.207 | 7.366 | 432,668 | +0.09(+1.20%) |
Jul 13, 2020 | 7.382 | 7.429 | 7.212 | 7.279 | 544,145 | +0.00(+0.00%) |
Jul 10, 2020 | 7.184 | 7.287 | 7.129 | 7.279 | 555,226 | +0.13(+1.88%) |
Jul 09, 2020 | 7.366 | 7.418 | 7.145 | 7.145 | 794,958 | -0.27(-3.63%) |
Jul 08, 2020 | 7.429 | 7.453 | 7.263 | 7.414 | 514,638 | +0.13(+1.85%) |
Jul 07, 2020 | 7.548 | 7.588 | 7.216 | 7.279 | 654,297 | -0.35(-4.56%) |
Jul 06, 2020 | 7.754 | 7.841 | 7.532 | 7.627 | 556,850 | +0.09(+1.26%) |
Jul 02, 2020 | 7.588 | 7.849 | 7.516 | 7.532 | 544,483 | +0.07(+0.95%) |
Jul 01, 2020 | 7.540 | 7.698 | 7.390 | 7.461 | 516,164 | -0.11(-1.46%) |
Jun 30, 2020 | 7.398 | 7.651 | 7.398 | 7.572 | 471,162 | +0.10(+1.32%) |
Jun 29, 2020 | 7.453 | 7.604 | 7.311 | 7.473 | 475,080 | +0.13(+1.78%) |
Jun 26, 2020 | 7.540 | 7.589 | 7.232 | 7.342 | 423,276 | -0.25(-3.23%) |
Jun 25, 2020 | 7.382 | 7.691 | 7.358 | 7.588 | 594,272 | +0.08(+1.05%) |
Jun 24, 2020 | 7.627 | 7.667 | 7.137 | 7.509 | 949,861 | -0.22(-2.87%) |
Jun 23, 2020 | 7.865 | 7.873 | 7.698 | 7.730 | 493,611 | -0.02(-0.20%) |
Jun 22, 2020 | 7.865 | 7.865 | 7.611 | 7.746 | 749,291 | -0.25(-3.07%) |
Jun 19, 2020 | 8.244 | 8.244 | 7.841 | 7.991 | 1,537,899 | -0.13(-1.66%) |
Jun 18, 2020 | 8.062 | 8.403 | 7.999 | 8.126 | 900,271 | -0.17(-2.00%) |
Jun 17, 2020 | 8.553 | 8.695 | 8.173 | 8.292 | 1,071,367 | -0.37(-4.29%) |
Jun 16, 2020 | 8.937 | 9.006 | 8.504 | 8.664 | 1,542,684 | +0.23(+2.70%) |
Jun 15, 2020 | 8.071 | 8.603 | 7.881 | 8.436 | 1,139,652 | +0.21(+2.49%) |
Jun 12, 2020 | 8.215 | 8.405 | 7.942 | 8.231 | 984,240 | +0.49(+6.28%) |
Jun 11, 2020 | 8.276 | 8.284 | 7.638 | 7.744 | 1,586,637 | -0.76(-8.94%) |
Jun 10, 2020 | 8.854 | 8.885 | 8.269 | 8.504 | 1,057,976 | -0.39(-4.36%) |
Jun 09, 2020 | 9.029 | 9.029 | 8.618 | 8.892 | 829,006 | -0.14(-1.60%) |
Jun 08, 2020 | 9.006 | 9.074 | 8.884 | 9.036 | 1,089,985 | +0.37(+4.30%) |
Jun 05, 2020 | 8.740 | 9.074 | 8.588 | 8.664 | 1,189,246 | +0.34(+4.11%) |
Jun 04, 2020 | 8.231 | 8.405 | 8.101 | 8.322 | 879,636 | +0.12(+1.44%) |
Jun 03, 2020 | 7.980 | 8.269 | 7.980 | 8.204 | 1,095,785 | +0.29(+3.70%) |
Jun 02, 2020 | 8.033 | 8.041 | 7.760 | 7.911 | 851,091 | +0.02(+0.29%) |