Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.555 | 7.586 | 7.423 | 7.578 | 1,889,064 | +0.04(+0.51%) |
Jul 30, 2020 | 7.617 | 7.633 | 7.439 | 7.540 | 2,207,148 | -0.10(-1.32%) |
Jul 29, 2020 | 7.679 | 7.698 | 7.563 | 7.640 | 2,834,651 | +0.12(+1.54%) |
Jul 28, 2020 | 7.485 | 7.540 | 7.404 | 7.524 | 3,086,332 | +0.19(+2.53%) |
Jul 27, 2020 | 7.338 | 7.377 | 7.245 | 7.338 | 1,812,057 | +0.01(+0.11%) |
Jul 24, 2020 | 7.315 | 7.385 | 7.257 | 7.331 | 2,089,687 | +0.07(+0.96%) |
Jul 23, 2020 | 7.114 | 7.315 | 7.114 | 7.261 | 1,838,948 | +0.05(+0.75%) |
Jul 22, 2020 | 7.222 | 7.242 | 7.083 | 7.207 | 1,481,793 | -0.02(-0.21%) |
Jul 21, 2020 | 7.191 | 7.253 | 7.153 | 7.222 | 2,295,278 | +0.02(+0.32%) |
Jul 20, 2020 | 7.137 | 7.261 | 7.052 | 7.199 | 2,006,404 | +0.07(+0.98%) |
Jul 17, 2020 | 7.168 | 7.245 | 7.083 | 7.129 | 1,847,466 | +0.01(+0.11%) |
Jul 16, 2020 | 7.160 | 7.176 | 7.052 | 7.122 | 1,499,675 | -0.10(-1.39%) |
Jul 15, 2020 | 7.091 | 7.273 | 7.021 | 7.222 | 2,252,107 | +0.13(+1.86%) |
Jul 14, 2020 | 6.874 | 7.091 | 6.851 | 7.091 | 2,221,176 | +0.29(+4.21%) |
Jul 13, 2020 | 7.029 | 7.052 | 6.789 | 6.804 | 2,047,156 | -0.21(-2.98%) |
Jul 10, 2020 | 6.696 | 7.021 | 6.696 | 7.013 | 3,407,627 | +0.51(+7.86%) |
Jul 09, 2020 | 6.696 | 6.719 | 6.479 | 6.502 | 2,843,798 | -0.19(-2.89%) |
Jul 08, 2020 | 6.587 | 6.766 | 6.587 | 6.696 | 1,959,248 | +0.12(+1.88%) |
Jul 07, 2020 | 6.843 | 6.866 | 6.526 | 6.572 | 2,534,760 | -0.09(-1.28%) |
Jul 06, 2020 | 6.541 | 6.680 | 6.433 | 6.657 | 2,750,985 | +0.35(+5.52%) |
Jul 02, 2020 | 6.409 | 6.456 | 6.270 | 6.309 | 2,302,583 | -0.14(-2.16%) |
Jul 01, 2020 | 6.317 | 6.502 | 6.270 | 6.448 | 2,159,009 | +0.14(+2.21%) |
Jun 30, 2020 | 6.193 | 6.324 | 6.127 | 6.309 | 3,172,857 | +0.06(+0.99%) |
Jun 29, 2020 | 6.231 | 6.278 | 6.177 | 6.247 | 1,648,254 | +0.12(+1.89%) |
Jun 26, 2020 | 6.293 | 6.317 | 6.077 | 6.131 | 2,754,987 | -0.13(-2.10%) |
Jun 25, 2020 | 6.216 | 6.317 | 6.177 | 6.262 | 2,555,936 | -0.01(-0.12%) |
Jun 24, 2020 | 6.440 | 6.456 | 6.193 | 6.270 | 4,441,172 | -0.23(-3.57%) |
Jun 23, 2020 | 6.557 | 6.587 | 6.495 | 6.502 | 2,225,204 | +0.04(+0.60%) |
Jun 22, 2020 | 6.603 | 6.603 | 6.433 | 6.464 | 2,501,995 | -0.14(-2.11%) |
Jun 19, 2020 | 6.611 | 6.680 | 6.502 | 6.603 | 2,598,803 | -0.03(-0.47%) |
Jun 18, 2020 | 6.502 | 6.719 | 6.502 | 6.634 | 4,502,752 | +0.19(+2.88%) |
Jun 17, 2020 | 6.820 | 6.835 | 6.433 | 6.448 | 5,795,963 | -0.41(-5.98%) |
Jun 16, 2020 | 7.191 | 7.214 | 6.812 | 6.858 | 3,814,551 | -0.22(-3.06%) |
Jun 15, 2020 | 7.075 | 7.106 | 6.870 | 7.075 | 5,346,489 | -0.02(-0.22%) |
Jun 12, 2020 | 7.126 | 7.204 | 6.948 | 7.091 | 5,839,870 | +0.25(+3.64%) |
Jun 11, 2020 | 7.076 | 7.091 | 6.827 | 6.842 | 5,983,965 | -0.36(-4.94%) |
Jun 10, 2020 | 7.468 | 7.468 | 7.190 | 7.197 | 3,801,894 | -0.18(-2.50%) |
Jun 09, 2020 | 7.361 | 7.468 | 7.226 | 7.382 | 3,820,514 | -0.04(-0.57%) |
Jun 08, 2020 | 7.290 | 7.453 | 7.219 | 7.425 | 4,349,510 | +0.35(+4.92%) |
Jun 05, 2020 | 7.148 | 7.176 | 6.995 | 7.076 | 4,828,618 | +0.04(+0.61%) |
Jun 04, 2020 | 7.126 | 7.126 | 6.934 | 7.034 | 3,323,536 | -0.02(-0.30%) |
Jun 03, 2020 | 7.105 | 7.268 | 7.041 | 7.055 | 3,811,058 | -0.09(-1.29%) |
Jun 02, 2020 | 7.169 | 7.176 | 6.988 | 7.148 | 4,794,100 | +0.00(+0.00%) |
Jun 01, 2020 | 7.197 | 7.304 | 7.148 | 7.148 | 2,493,682 | -0.05(-0.69%) |
May 29, 2020 | 7.027 | 7.212 | 7.005 | 7.197 | 2,170,002 | -0.01(-0.20%) |
May 28, 2020 | 7.446 | 7.475 | 7.190 | 7.212 | 3,440,567 | -0.22(-2.97%) |
May 27, 2020 | 7.266 | 7.453 | 7.128 | 7.432 | 6,340,273 | +0.26(+3.67%) |
May 26, 2020 | 6.941 | 7.190 | 6.878 | 7.169 | 5,883,994 | +0.41(+6.04%) |
May 22, 2020 | 6.699 | 6.782 | 6.574 | 6.761 | 4,035,297 | +0.06(+0.93%) |
May 21, 2020 | 6.705 | 6.733 | 6.553 | 6.699 | 4,118,562 | -0.08(-1.22%) |
May 20, 2020 | 6.816 | 7.017 | 6.740 | 6.782 | 5,169,317 | +0.15(+2.30%) |
May 19, 2020 | 6.934 | 6.961 | 6.629 | 6.629 | 4,274,737 | -0.23(-3.33%) |
May 18, 2020 | 6.844 | 6.872 | 6.622 | 6.858 | 4,542,387 | +0.07(+1.02%) |
May 15, 2020 | 6.761 | 6.892 | 6.678 | 6.788 | 2,438,750 | +0.08(+1.13%) |
May 14, 2020 | 6.747 | 6.775 | 6.581 | 6.712 | 3,810,095 | -0.02(-0.31%) |
May 13, 2020 | 6.740 | 6.913 | 6.609 | 6.733 | 5,105,094 | +0.12(+1.78%) |
May 12, 2020 | 6.920 | 6.934 | 6.581 | 6.615 | 4,949,695 | -0.19(-2.85%) |
May 11, 2020 | 7.051 | 7.100 | 6.782 | 6.809 | 4,364,973 | -0.43(-5.93%) |
May 08, 2020 | 6.989 | 7.273 | 6.934 | 7.238 | 4,236,599 | +0.30(+4.29%) |
May 07, 2020 | 7.148 | 7.148 | 6.747 | 6.941 | 5,668,071 | +0.28(+4.15%) |
May 06, 2020 | 7.148 | 7.148 | 6.484 | 6.664 | 5,300,431 | -0.28(-3.99%) |
May 05, 2020 | 7.467 | 7.474 | 6.844 | 6.941 | 8,266,970 | -0.92(-11.71%) |
May 04, 2020 | 7.612 | 7.930 | 7.543 | 7.861 | 5,344,333 | +0.50(+6.77%) |