Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.800 | 6.808 | 6.460 | 6.536 | 516,833 | -0.36(-5.15%) |
Jul 30, 2020 | 7.042 | 7.049 | 6.845 | 6.891 | 269,898 | -0.29(-4.10%) |
Jul 29, 2020 | 7.201 | 7.276 | 7.019 | 7.185 | 291,791 | -0.04(-0.52%) |
Jul 28, 2020 | 6.876 | 7.246 | 6.876 | 7.223 | 334,305 | +0.28(+4.03%) |
Jul 27, 2020 | 7.155 | 7.216 | 6.785 | 6.944 | 415,411 | -0.25(-3.47%) |
Jul 24, 2020 | 7.344 | 7.420 | 7.163 | 7.193 | 272,776 | -0.12(-1.65%) |
Jul 23, 2020 | 7.352 | 7.442 | 7.276 | 7.314 | 332,795 | -0.05(-0.72%) |
Jul 22, 2020 | 7.201 | 7.446 | 7.201 | 7.367 | 338,484 | +0.15(+2.09%) |
Jul 21, 2020 | 7.155 | 7.359 | 7.155 | 7.216 | 373,312 | +0.06(+0.84%) |
Jul 20, 2020 | 7.201 | 7.258 | 7.110 | 7.155 | 520,102 | -0.09(-1.25%) |
Jul 17, 2020 | 7.185 | 7.367 | 7.170 | 7.246 | 322,408 | +0.05(+0.63%) |
Jul 16, 2020 | 7.193 | 7.269 | 7.140 | 7.201 | 359,451 | -0.06(-0.83%) |
Jul 15, 2020 | 7.284 | 7.412 | 7.208 | 7.261 | 509,202 | +0.09(+1.26%) |
Jul 14, 2020 | 7.087 | 7.321 | 7.087 | 7.170 | 440,110 | +0.05(+0.64%) |
Jul 13, 2020 | 7.193 | 7.276 | 7.095 | 7.125 | 509,047 | -0.05(-0.63%) |
Jul 10, 2020 | 6.861 | 7.208 | 6.861 | 7.170 | 738,125 | +0.21(+3.04%) |
Jul 09, 2020 | 7.193 | 7.223 | 6.861 | 6.959 | 601,614 | -0.21(-2.95%) |
Jul 08, 2020 | 7.252 | 7.341 | 7.074 | 7.170 | 661,338 | -0.10(-1.33%) |
Jul 07, 2020 | 7.386 | 7.401 | 7.170 | 7.267 | 495,285 | -0.17(-2.30%) |
Jul 06, 2020 | 7.602 | 7.676 | 7.393 | 7.438 | 381,927 | -0.01(-0.10%) |
Jul 02, 2020 | 7.654 | 7.661 | 7.431 | 7.446 | 267,274 | -0.01(-0.10%) |
Jul 01, 2020 | 7.483 | 7.617 | 7.326 | 7.453 | 442,651 | -0.03(-0.40%) |
Jun 30, 2020 | 7.460 | 7.587 | 7.393 | 7.483 | 444,288 | -0.02(-0.30%) |
Jun 29, 2020 | 7.631 | 7.661 | 7.401 | 7.505 | 475,040 | -0.03(-0.39%) |
Jun 26, 2020 | 7.274 | 7.542 | 7.096 | 7.535 | 1,927,385 | +0.20(+2.74%) |
Jun 25, 2020 | 7.074 | 7.349 | 7.066 | 7.334 | 526,837 | +0.21(+2.92%) |
Jun 24, 2020 | 7.215 | 7.274 | 6.865 | 7.126 | 779,140 | -0.24(-3.23%) |
Jun 23, 2020 | 7.512 | 7.564 | 7.193 | 7.364 | 516,036 | -0.11(-1.49%) |
Jun 22, 2020 | 7.349 | 7.527 | 7.237 | 7.475 | 468,685 | +0.07(+0.90%) |
Jun 19, 2020 | 7.780 | 7.855 | 7.341 | 7.408 | 2,703,663 | -0.36(-4.60%) |
Jun 18, 2020 | 7.564 | 7.832 | 7.498 | 7.765 | 586,287 | +0.09(+1.16%) |
Jun 17, 2020 | 7.929 | 7.962 | 7.631 | 7.676 | 425,433 | -0.26(-3.28%) |
Jun 16, 2020 | 8.003 | 8.078 | 7.765 | 7.936 | 553,514 | +0.28(+3.69%) |
Jun 15, 2020 | 7.155 | 7.684 | 7.141 | 7.654 | 1,019,852 | +0.21(+2.80%) |
Jun 12, 2020 | 7.520 | 7.550 | 7.206 | 7.446 | 606,610 | +0.27(+3.73%) |
Jun 11, 2020 | 7.349 | 7.468 | 7.081 | 7.178 | 651,927 | -0.52(-6.76%) |
Jun 10, 2020 | 7.996 | 7.996 | 7.594 | 7.698 | 559,502 | -0.16(-2.08%) |
Jun 09, 2020 | 8.041 | 8.100 | 7.765 | 7.862 | 331,062 | -0.41(-4.95%) |
Jun 08, 2020 | 7.936 | 8.293 | 7.855 | 8.271 | 510,801 | +0.48(+6.11%) |
Jun 05, 2020 | 7.884 | 8.107 | 7.773 | 7.795 | 721,693 | +0.16(+2.04%) |
Jun 04, 2020 | 7.550 | 7.661 | 7.349 | 7.639 | 438,622 | +0.09(+1.18%) |
Jun 03, 2020 | 7.356 | 7.661 | 7.319 | 7.550 | 756,621 | +0.32(+4.42%) |
Jun 02, 2020 | 7.081 | 7.364 | 7.014 | 7.230 | 599,805 | +0.22(+3.08%) |
Jun 01, 2020 | 6.903 | 7.207 | 6.851 | 7.014 | 540,494 | +0.11(+1.62%) |
May 29, 2020 | 7.007 | 7.111 | 6.873 | 6.903 | 619,919 | -0.19(-2.62%) |
May 28, 2020 | 7.215 | 7.312 | 7.044 | 7.088 | 584,775 | -0.06(-0.83%) |
May 27, 2020 | 7.141 | 7.170 | 6.969 | 7.148 | 502,789 | +0.21(+3.00%) |
May 26, 2020 | 6.843 | 7.036 | 6.702 | 6.940 | 787,275 | +0.32(+4.83%) |
May 22, 2020 | 6.858 | 6.858 | 6.508 | 6.620 | 472,166 | -0.21(-3.05%) |
May 21, 2020 | 6.627 | 6.947 | 6.598 | 6.828 | 409,277 | +0.22(+3.26%) |
May 20, 2020 | 6.560 | 6.709 | 6.531 | 6.612 | 298,911 | +0.07(+1.14%) |
May 19, 2020 | 6.754 | 6.836 | 6.516 | 6.538 | 404,066 | -0.27(-3.93%) |
May 18, 2020 | 6.307 | 6.873 | 6.300 | 6.806 | 549,359 | +0.66(+10.77%) |
May 15, 2020 | 6.166 | 6.200 | 6.017 | 6.144 | 682,167 | -0.04(-0.72%) |
May 14, 2020 | 6.188 | 6.215 | 5.921 | 6.188 | 516,259 | -0.16(-2.58%) |
May 13, 2020 | 6.992 | 7.022 | 6.326 | 6.352 | 504,657 | -0.73(-10.29%) |
May 12, 2020 | 7.579 | 7.609 | 7.066 | 7.081 | 769,983 | -0.44(-5.84%) |
May 11, 2020 | 7.617 | 7.691 | 7.453 | 7.520 | 781,272 | -0.27(-3.44%) |
May 08, 2020 | 7.624 | 7.855 | 7.446 | 7.788 | 619,919 | +0.36(+4.91%) |
May 07, 2020 | 6.984 | 7.587 | 6.984 | 7.423 | 999,191 | +0.47(+6.74%) |
May 06, 2020 | 6.955 | 7.170 | 6.873 | 6.955 | 670,400 | -0.04(-0.64%) |
May 05, 2020 | 7.326 | 7.483 | 6.999 | 6.999 | 802,177 | -0.19(-2.59%) |
May 04, 2020 | 7.103 | 7.275 | 7.074 | 7.185 | 786,475 | -0.10(-1.33%) |