Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.408 | 7.430 | 7.227 | 7.344 | 41,068 | -0.10(-1.33%) |
Jul 30, 2020 | 7.353 | 7.471 | 7.281 | 7.444 | 42,872 | +0.04(+0.49%) |
Jul 29, 2020 | 7.643 | 7.643 | 7.362 | 7.408 | 44,032 | -0.18(-2.38%) |
Jul 28, 2020 | 7.534 | 7.670 | 7.480 | 7.588 | 58,683 | +0.04(+0.48%) |
Jul 27, 2020 | 7.453 | 7.606 | 7.426 | 7.552 | 33,698 | +0.09(+1.21%) |
Jul 24, 2020 | 7.543 | 7.633 | 7.444 | 7.462 | 62,322 | -0.20(-2.59%) |
Jul 23, 2020 | 7.588 | 7.670 | 7.570 | 7.661 | 79,658 | +0.05(+0.71%) |
Jul 22, 2020 | 7.552 | 7.670 | 7.516 | 7.606 | 59,280 | +0.02(+0.24%) |
Jul 21, 2020 | 7.570 | 7.633 | 7.516 | 7.588 | 91,343 | +0.04(+0.48%) |
Jul 20, 2020 | 7.534 | 7.624 | 7.530 | 7.552 | 82,679 | +0.05(+0.60%) |
Jul 17, 2020 | 7.426 | 7.588 | 7.408 | 7.507 | 75,273 | +0.08(+1.09%) |
Jul 16, 2020 | 7.245 | 7.435 | 7.245 | 7.426 | 115,897 | +0.14(+1.86%) |
Jul 15, 2020 | 7.128 | 7.321 | 7.119 | 7.290 | 101,499 | +0.19(+2.67%) |
Jul 14, 2020 | 6.983 | 7.155 | 6.956 | 7.100 | 102,519 | +0.14(+1.95%) |
Jul 13, 2020 | 6.811 | 6.992 | 6.766 | 6.965 | 104,682 | +0.14(+2.12%) |
Jul 10, 2020 | 6.622 | 6.857 | 6.613 | 6.820 | 92,874 | +0.19(+2.86%) |
Jul 09, 2020 | 6.640 | 6.685 | 6.558 | 6.631 | 103,173 | -0.02(-0.27%) |
Jul 08, 2020 | 6.766 | 6.839 | 6.586 | 6.649 | 116,271 | -0.14(-2.13%) |
Jul 07, 2020 | 6.640 | 6.820 | 6.604 | 6.793 | 107,001 | +0.09(+1.35%) |
Jul 06, 2020 | 6.766 | 6.775 | 6.613 | 6.703 | 85,897 | -0.01(-0.13%) |
Jul 02, 2020 | 6.775 | 6.775 | 6.649 | 6.712 | 103,944 | -0.01(-0.13%) |
Jul 01, 2020 | 6.577 | 6.748 | 6.577 | 6.721 | 97,045 | +0.07(+1.09%) |
Jun 30, 2020 | 6.486 | 6.685 | 6.468 | 6.649 | 124,688 | +0.09(+1.38%) |
Jun 29, 2020 | 6.513 | 6.703 | 6.486 | 6.558 | 107,929 | +0.03(+0.41%) |
Jun 26, 2020 | 6.342 | 6.622 | 6.342 | 6.531 | 375,150 | +0.14(+2.12%) |
Jun 25, 2020 | 6.432 | 6.531 | 6.306 | 6.396 | 167,601 | -0.05(-0.84%) |
Jun 24, 2020 | 6.378 | 6.549 | 6.324 | 6.450 | 155,273 | +0.04(+0.56%) |
Jun 23, 2020 | 6.577 | 6.640 | 6.414 | 6.414 | 143,608 | -0.12(-1.80%) |
Jun 22, 2020 | 6.414 | 6.622 | 6.414 | 6.531 | 150,114 | +0.07(+1.12%) |
Jun 19, 2020 | 6.477 | 6.640 | 6.405 | 6.459 | 246,189 | -0.01(-0.14%) |
Jun 18, 2020 | 6.730 | 6.739 | 6.459 | 6.468 | 180,116 | -0.30(-4.41%) |
Jun 17, 2020 | 6.965 | 6.983 | 6.739 | 6.766 | 169,369 | -0.15(-2.22%) |
Jun 16, 2020 | 7.010 | 7.037 | 6.875 | 6.920 | 154,939 | +0.02(+0.26%) |
Jun 15, 2020 | 6.640 | 7.091 | 6.640 | 6.902 | 147,251 | +0.09(+1.33%) |
Jun 12, 2020 | 6.902 | 6.965 | 6.640 | 6.811 | 164,716 | +0.05(+0.80%) |
Jun 11, 2020 | 7.019 | 7.055 | 6.658 | 6.757 | 211,529 | -0.40(-5.56%) |
Jun 10, 2020 | 7.119 | 7.236 | 6.920 | 7.155 | 139,869 | +0.03(+0.38%) |
Jun 09, 2020 | 7.317 | 7.399 | 7.037 | 7.128 | 160,170 | -0.28(-3.78%) |
Jun 08, 2020 | 7.850 | 7.850 | 7.299 | 7.408 | 222,435 | -0.32(-4.09%) |
Jun 05, 2020 | 7.751 | 7.850 | 7.661 | 7.724 | 162,391 | +0.01(+0.12%) |
Jun 04, 2020 | 7.841 | 7.868 | 7.679 | 7.715 | 120,662 | -0.13(-1.61%) |
Jun 03, 2020 | 7.814 | 7.859 | 7.670 | 7.841 | 248,791 | +0.15(+2.00%) |
Jun 02, 2020 | 7.733 | 7.796 | 7.615 | 7.688 | 178,301 | +0.00(+0.00%) |
Jun 01, 2020 | 7.814 | 7.832 | 7.661 | 7.688 | 111,857 | -0.09(-1.16%) |
May 29, 2020 | 7.760 | 7.859 | 7.643 | 7.778 | 136,821 | +0.01(+0.12%) |
May 28, 2020 | 7.841 | 7.859 | 7.733 | 7.769 | 115,017 | +0.01(+0.12%) |
May 27, 2020 | 7.706 | 7.805 | 7.688 | 7.760 | 158,120 | +0.07(+0.94%) |
May 26, 2020 | 7.859 | 7.904 | 7.606 | 7.688 | 149,990 | +0.01(+0.12%) |
May 22, 2020 | 7.597 | 7.688 | 7.507 | 7.679 | 192,612 | +0.13(+1.67%) |
May 21, 2020 | 7.480 | 7.624 | 7.462 | 7.552 | 136,658 | +0.04(+0.48%) |
May 20, 2020 | 7.408 | 7.588 | 7.308 | 7.516 | 170,970 | +0.17(+2.34%) |
May 19, 2020 | 7.408 | 7.435 | 7.263 | 7.344 | 148,766 | +0.00(+0.00%) |
May 18, 2020 | 7.453 | 7.498 | 7.344 | 7.344 | 132,614 | +0.08(+1.06%) |
May 15, 2020 | 7.294 | 7.299 | 7.169 | 7.268 | 194,870 | +0.02(+0.25%) |
May 14, 2020 | 7.017 | 7.285 | 6.901 | 7.250 | 217,113 | +0.11(+1.50%) |
May 13, 2020 | 7.071 | 7.174 | 6.964 | 7.142 | 161,450 | +0.03(+0.38%) |
May 12, 2020 | 7.071 | 7.290 | 7.049 | 7.116 | 172,894 | -0.02(-0.25%) |
May 11, 2020 | 7.125 | 7.205 | 7.017 | 7.134 | 111,710 | +0.00(+0.00%) |
May 08, 2020 | 7.107 | 7.312 | 7.098 | 7.134 | 116,452 | +0.04(+0.63%) |
May 07, 2020 | 6.704 | 7.393 | 6.704 | 7.089 | 161,068 | +0.54(+8.19%) |
May 06, 2020 | 6.687 | 6.812 | 6.499 | 6.552 | 302,120 | -0.18(-2.66%) |
May 05, 2020 | 6.883 | 7.071 | 6.713 | 6.731 | 169,520 | +0.03(+0.40%) |
May 04, 2020 | 6.812 | 6.856 | 6.597 | 6.704 | 147,020 | -0.20(-2.85%) |