Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.056 | 8.112 | 7.871 | 8.019 | 189,411 | -0.11(-1.37%) |
Jul 30, 2020 | 8.093 | 8.149 | 7.578 | 8.131 | 159,632 | -0.13(-1.57%) |
Jul 29, 2020 | 8.131 | 8.279 | 7.968 | 8.260 | 261,324 | +0.11(+1.36%) |
Jul 28, 2020 | 8.177 | 8.232 | 7.913 | 8.149 | 229,609 | -0.03(-0.34%) |
Jul 27, 2020 | 8.242 | 8.427 | 8.038 | 8.177 | 259,723 | -0.12(-1.45%) |
Jul 24, 2020 | 8.288 | 8.519 | 8.140 | 8.297 | 442,319 | +0.08(+1.01%) |
Jul 23, 2020 | 7.853 | 8.223 | 7.464 | 8.214 | 377,796 | +0.53(+6.87%) |
Jul 22, 2020 | 7.732 | 7.742 | 7.542 | 7.686 | 134,588 | -0.12(-1.54%) |
Jul 21, 2020 | 7.538 | 7.816 | 7.538 | 7.806 | 170,135 | +0.36(+4.85%) |
Jul 20, 2020 | 7.455 | 7.575 | 7.399 | 7.445 | 175,518 | -0.06(-0.80%) |
Jul 17, 2020 | 7.556 | 7.630 | 7.473 | 7.505 | 152,371 | -0.08(-1.10%) |
Jul 16, 2020 | 7.575 | 7.686 | 7.163 | 7.589 | 260,326 | -0.00(-0.06%) |
Jul 15, 2020 | 7.399 | 7.630 | 7.334 | 7.593 | 223,264 | +0.38(+5.26%) |
Jul 14, 2020 | 7.316 | 7.343 | 7.075 | 7.214 | 324,209 | -0.08(-1.14%) |
Jul 13, 2020 | 7.390 | 7.390 | 7.121 | 7.297 | 382,709 | +0.01(+0.13%) |
Jul 10, 2020 | 6.993 | 7.297 | 6.900 | 7.288 | 330,836 | +0.33(+4.77%) |
Jul 09, 2020 | 7.343 | 7.343 | 6.900 | 6.956 | 461,987 | -0.41(-5.51%) |
Jul 08, 2020 | 7.343 | 7.445 | 7.122 | 7.362 | 336,415 | +0.00(+0.00%) |
Jul 07, 2020 | 7.500 | 7.518 | 7.325 | 7.362 | 256,004 | -0.21(-2.80%) |
Jul 06, 2020 | 7.731 | 7.740 | 7.500 | 7.574 | 245,804 | +0.04(+0.49%) |
Jul 02, 2020 | 7.740 | 7.795 | 7.518 | 7.537 | 178,968 | -0.04(-0.49%) |
Jul 01, 2020 | 7.878 | 7.924 | 7.537 | 7.574 | 168,309 | -0.30(-3.86%) |
Jun 30, 2020 | 7.583 | 7.906 | 7.362 | 7.878 | 273,384 | +0.25(+3.26%) |
Jun 29, 2020 | 7.316 | 7.657 | 7.251 | 7.629 | 343,311 | +0.49(+6.85%) |
Jun 26, 2020 | 7.721 | 7.740 | 7.039 | 7.140 | 3,773,397 | -0.71(-9.05%) |
Jun 25, 2020 | 7.712 | 7.984 | 7.693 | 7.851 | 495,422 | +0.11(+1.43%) |
Jun 24, 2020 | 7.887 | 7.934 | 7.657 | 7.740 | 333,097 | -0.23(-2.89%) |
Jun 23, 2020 | 8.109 | 8.164 | 7.966 | 7.970 | 335,593 | -0.03(-0.35%) |
Jun 22, 2020 | 7.841 | 7.998 | 7.749 | 7.998 | 299,789 | +0.10(+1.29%) |
Jun 19, 2020 | 7.998 | 7.998 | 7.740 | 7.897 | 574,193 | -0.01(-0.12%) |
Jun 18, 2020 | 7.906 | 7.989 | 7.768 | 7.906 | 315,867 | -0.06(-0.70%) |
Jun 17, 2020 | 8.293 | 8.432 | 7.943 | 7.961 | 244,065 | -0.33(-3.95%) |
Jun 16, 2020 | 8.386 | 8.386 | 8.100 | 8.289 | 285,307 | +0.15(+1.87%) |
Jun 15, 2020 | 7.832 | 8.229 | 7.703 | 8.137 | 276,289 | +0.11(+1.38%) |
Jun 12, 2020 | 7.952 | 8.293 | 7.804 | 8.026 | 315,226 | +0.33(+4.32%) |
Jun 11, 2020 | 7.814 | 7.988 | 7.648 | 7.694 | 355,085 | -0.60(-7.23%) |
Jun 10, 2020 | 8.709 | 8.819 | 8.266 | 8.293 | 357,440 | -0.44(-5.07%) |
Jun 09, 2020 | 8.653 | 8.842 | 8.367 | 8.736 | 361,723 | -0.06(-0.73%) |
Jun 08, 2020 | 8.616 | 8.847 | 8.487 | 8.801 | 771,885 | +0.45(+5.41%) |
Jun 05, 2020 | 7.841 | 8.395 | 7.841 | 8.349 | 457,880 | +0.52(+6.60%) |
Jun 04, 2020 | 7.666 | 7.841 | 7.620 | 7.832 | 220,940 | +0.09(+1.19%) |
Jun 03, 2020 | 7.482 | 7.823 | 7.371 | 7.740 | 219,324 | +0.32(+4.35%) |
Jun 02, 2020 | 7.371 | 7.528 | 7.327 | 7.417 | 192,660 | +0.10(+1.39%) |
Jun 01, 2020 | 7.371 | 7.518 | 7.316 | 7.316 | 194,990 | -0.04(-0.50%) |
May 29, 2020 | 7.463 | 7.463 | 7.297 | 7.352 | 526,389 | -0.18(-2.33%) |
May 28, 2020 | 7.841 | 7.841 | 7.528 | 7.528 | 242,598 | -0.25(-3.26%) |
May 27, 2020 | 7.758 | 7.841 | 7.426 | 7.781 | 233,937 | +0.24(+3.12%) |
May 26, 2020 | 7.528 | 7.740 | 7.518 | 7.546 | 183,587 | +0.24(+3.28%) |
May 22, 2020 | 7.408 | 7.426 | 7.242 | 7.306 | 59,619 | -0.07(-1.00%) |
May 21, 2020 | 7.352 | 7.482 | 7.316 | 7.380 | 89,667 | +0.00(+0.00%) |
May 20, 2020 | 7.205 | 7.491 | 7.205 | 7.380 | 137,333 | +0.29(+4.03%) |
May 19, 2020 | 7.362 | 7.463 | 7.066 | 7.094 | 159,860 | -0.32(-4.29%) |
May 18, 2020 | 7.177 | 7.482 | 7.177 | 7.412 | 243,464 | +0.45(+6.42%) |
May 15, 2020 | 6.845 | 7.011 | 6.670 | 6.965 | 184,062 | +0.12(+1.75%) |
May 14, 2020 | 6.513 | 6.845 | 6.375 | 6.845 | 227,408 | +0.23(+3.49%) |
May 13, 2020 | 6.744 | 6.771 | 6.513 | 6.614 | 182,028 | -0.19(-2.85%) |
May 12, 2020 | 7.186 | 7.205 | 6.799 | 6.808 | 174,076 | -0.35(-4.90%) |
May 11, 2020 | 7.399 | 7.583 | 7.159 | 7.159 | 252,501 | -0.27(-3.60%) |
May 08, 2020 | 7.297 | 7.445 | 7.140 | 7.426 | 189,699 | +0.30(+4.14%) |
May 07, 2020 | 7.159 | 7.260 | 7.085 | 7.131 | 162,154 | +0.06(+0.85%) |
May 06, 2020 | 7.076 | 7.209 | 6.993 | 7.071 | 189,598 | +0.07(+0.99%) |
May 05, 2020 | 7.196 | 7.352 | 6.983 | 7.002 | 203,276 | -0.07(-1.04%) |
May 04, 2020 | 7.149 | 7.149 | 6.937 | 7.076 | 158,246 | -0.15(-2.04%) |