Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.443 | 7.470 | 7.417 | 7.459 | 14,235,290 | +0.04(+0.52%) |
Jul 30, 2020 | 7.432 | 7.476 | 7.297 | 7.421 | 2,044,874 | -0.10(-1.32%) |
Jul 29, 2020 | 7.503 | 7.531 | 7.484 | 7.520 | 2,184,229 | +0.04(+0.59%) |
Jul 28, 2020 | 7.470 | 7.492 | 7.448 | 7.476 | 2,018,167 | -0.04(-0.51%) |
Jul 27, 2020 | 7.454 | 7.520 | 7.427 | 7.514 | 1,890,370 | +0.07(+0.96%) |
Jul 24, 2020 | 7.437 | 7.448 | 7.390 | 7.443 | 1,636,296 | +0.02(+0.30%) |
Jul 23, 2020 | 7.443 | 7.487 | 7.396 | 7.421 | 1,898,007 | -0.03(-0.37%) |
Jul 22, 2020 | 7.382 | 7.465 | 7.377 | 7.448 | 3,236,258 | +0.04(+0.59%) |
Jul 21, 2020 | 7.426 | 7.458 | 7.399 | 7.404 | 2,518,984 | +0.10(+1.43%) |
Jul 20, 2020 | 7.261 | 7.316 | 7.228 | 7.300 | 883,622 | +0.00(+0.00%) |
Jul 17, 2020 | 7.316 | 7.316 | 7.250 | 7.300 | 4,222,812 | +0.01(+0.08%) |
Jul 16, 2020 | 7.316 | 7.344 | 7.289 | 7.294 | 1,568,868 | -0.06(-0.82%) |
Jul 15, 2020 | 7.283 | 7.366 | 7.261 | 7.355 | 1,919,166 | +0.08(+1.13%) |
Jul 14, 2020 | 7.212 | 7.300 | 7.195 | 7.272 | 1,550,144 | +0.03(+0.38%) |
Jul 13, 2020 | 7.322 | 7.355 | 7.234 | 7.245 | 1,524,086 | -0.08(-1.05%) |
Jul 10, 2020 | 7.278 | 7.338 | 7.278 | 7.322 | 3,164,246 | +0.05(+0.68%) |
Jul 09, 2020 | 7.360 | 7.382 | 7.256 | 7.272 | 3,601,554 | -0.07(-0.94%) |
Jul 08, 2020 | 7.289 | 7.355 | 7.289 | 7.341 | 13,709,733 | +0.10(+1.33%) |
Jul 07, 2020 | 7.217 | 7.294 | 7.217 | 7.245 | 1,055,708 | +0.01(+0.08%) |
Jul 06, 2020 | 7.245 | 7.283 | 7.234 | 7.239 | 1,641,225 | +0.03(+0.46%) |
Jul 02, 2020 | 7.190 | 7.239 | 7.168 | 7.206 | 1,838,084 | +0.03(+0.46%) |
Jul 01, 2020 | 7.124 | 7.179 | 7.091 | 7.173 | 2,921,092 | +0.06(+0.77%) |
Jun 30, 2020 | 7.063 | 7.162 | 7.030 | 7.118 | 3,086,947 | +0.04(+0.62%) |
Jun 29, 2020 | 7.003 | 7.080 | 7.002 | 7.074 | 2,010,761 | +0.14(+2.06%) |
Jun 26, 2020 | 7.003 | 7.003 | 6.920 | 6.931 | 2,092,227 | -0.09(-1.33%) |
Jun 25, 2020 | 6.964 | 7.041 | 6.953 | 7.025 | 1,558,559 | +0.05(+0.71%) |
Jun 24, 2020 | 7.129 | 7.146 | 6.959 | 6.975 | 2,025,544 | -0.19(-2.65%) |
Jun 23, 2020 | 7.223 | 7.232 | 7.151 | 7.165 | 1,303,325 | -0.02(-0.34%) |
Jun 22, 2020 | 7.135 | 7.206 | 7.135 | 7.190 | 1,317,845 | +0.06(+0.85%) |
Jun 19, 2020 | 7.146 | 7.173 | 7.052 | 7.129 | 2,766,488 | +0.06(+0.86%) |
Jun 18, 2020 | 7.019 | 7.085 | 7.018 | 7.069 | 1,885,113 | +0.02(+0.31%) |
Jun 17, 2020 | 7.036 | 7.074 | 7.008 | 7.047 | 1,650,041 | -0.02(-0.31%) |
Jun 16, 2020 | 7.113 | 7.135 | 7.000 | 7.069 | 1,596,310 | +0.07(+1.02%) |
Jun 15, 2020 | 6.838 | 7.008 | 6.805 | 6.997 | 2,318,651 | +0.05(+0.71%) |
Jun 12, 2020 | 6.981 | 7.008 | 6.898 | 6.948 | 1,673,745 | +0.04(+0.56%) |
Jun 11, 2020 | 6.942 | 7.014 | 6.876 | 6.909 | 2,784,400 | -0.23(-3.16%) |
Jun 10, 2020 | 7.107 | 7.195 | 7.074 | 7.135 | 2,596,756 | +0.04(+0.54%) |
Jun 09, 2020 | 7.030 | 7.124 | 7.027 | 7.096 | 2,874,039 | +0.03(+0.47%) |
Jun 08, 2020 | 7.047 | 7.113 | 7.036 | 7.063 | 3,620,587 | -0.04(-0.54%) |
Jun 05, 2020 | 7.091 | 7.129 | 7.074 | 7.102 | 1,958,429 | +0.12(+1.73%) |
Jun 04, 2020 | 6.931 | 7.005 | 6.920 | 6.981 | 1,691,591 | +0.09(+1.36%) |
Jun 03, 2020 | 6.887 | 6.948 | 6.838 | 6.887 | 2,913,438 | -0.01(-0.08%) |
Jun 02, 2020 | 6.854 | 6.915 | 6.854 | 6.893 | 2,386,958 | +0.08(+1.13%) |
Jun 01, 2020 | 6.761 | 6.838 | 6.744 | 6.816 | 3,446,803 | +0.03(+0.41%) |
May 29, 2020 | 6.662 | 6.832 | 6.639 | 6.788 | 2,675,775 | +0.11(+1.65%) |
May 28, 2020 | 6.673 | 6.744 | 6.634 | 6.678 | 2,353,665 | +0.02(+0.25%) |
May 27, 2020 | 6.678 | 6.695 | 6.601 | 6.662 | 1,440,355 | -0.08(-1.14%) |
May 26, 2020 | 6.739 | 6.788 | 6.678 | 6.739 | 2,796,058 | +0.07(+1.07%) |
May 22, 2020 | 6.640 | 6.689 | 6.585 | 6.667 | 1,496,317 | -0.03(-0.49%) |
May 21, 2020 | 6.750 | 6.784 | 6.664 | 6.700 | 2,028,378 | -0.04(-0.65%) |
May 20, 2020 | 6.706 | 6.761 | 6.689 | 6.744 | 2,622,395 | +0.10(+1.57%) |
May 19, 2020 | 6.667 | 6.684 | 6.612 | 6.640 | 1,932,495 | -0.03(-0.41%) |
May 18, 2020 | 6.596 | 6.684 | 6.596 | 6.667 | 2,902,411 | +0.20(+3.15%) |
May 15, 2020 | 6.458 | 6.480 | 6.406 | 6.463 | 3,680,349 | +0.08(+1.21%) |
May 14, 2020 | 6.276 | 6.411 | 6.276 | 6.386 | 2,802,928 | +0.12(+1.84%) |
May 13, 2020 | 6.320 | 6.397 | 6.257 | 6.271 | 3,105,097 | -0.05(-0.78%) |
May 12, 2020 | 6.397 | 6.397 | 6.320 | 6.320 | 8,008,082 | -0.09(-1.46%) |
May 11, 2020 | 6.452 | 6.485 | 6.370 | 6.414 | 1,757,529 | -0.07(-1.02%) |
May 08, 2020 | 6.436 | 6.480 | 6.386 | 6.480 | 4,105,375 | +0.14(+2.26%) |
May 07, 2020 | 6.458 | 6.458 | 6.337 | 6.337 | 7,647,628 | -0.01(-0.09%) |
May 06, 2020 | 6.386 | 6.403 | 6.293 | 6.342 | 13,123,046 | -0.09(-1.45%) |
May 05, 2020 | 6.364 | 6.452 | 6.342 | 6.436 | 3,176,140 | +0.14(+2.27%) |
May 04, 2020 | 6.216 | 6.315 | 6.210 | 6.293 | 4,519,540 | +0.02(+0.35%) |