Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.469 | 7.627 | 7.366 | 7.493 | 497,845 | +0.01(+0.11%) |
Jul 30, 2020 | 7.516 | 7.524 | 7.319 | 7.485 | 802,877 | -0.20(-2.57%) |
Jul 29, 2020 | 7.564 | 7.734 | 7.477 | 7.683 | 584,823 | +0.13(+1.78%) |
Jul 28, 2020 | 7.445 | 7.651 | 7.414 | 7.548 | 514,077 | +0.09(+1.27%) |
Jul 27, 2020 | 7.556 | 7.564 | 7.370 | 7.453 | 382,180 | -0.11(-1.46%) |
Jul 24, 2020 | 7.714 | 7.762 | 7.532 | 7.564 | 401,790 | -0.13(-1.65%) |
Jul 23, 2020 | 7.611 | 7.730 | 7.580 | 7.691 | 331,424 | +0.05(+0.62%) |
Jul 22, 2020 | 7.485 | 7.659 | 7.477 | 7.643 | 761,788 | +0.09(+1.15%) |
Jul 21, 2020 | 7.437 | 7.580 | 7.406 | 7.556 | 358,701 | +0.14(+1.92%) |
Jul 20, 2020 | 7.485 | 7.524 | 7.342 | 7.414 | 360,022 | -0.14(-1.88%) |
Jul 17, 2020 | 7.611 | 7.675 | 7.501 | 7.556 | 322,670 | -0.07(-0.93%) |
Jul 16, 2020 | 7.572 | 7.746 | 7.524 | 7.627 | 617,859 | +0.04(+0.52%) |
Jul 15, 2020 | 7.437 | 7.596 | 7.437 | 7.588 | 385,994 | +0.22(+3.01%) |
Jul 14, 2020 | 7.224 | 7.398 | 7.207 | 7.366 | 432,668 | +0.09(+1.20%) |
Jul 13, 2020 | 7.382 | 7.429 | 7.212 | 7.279 | 544,145 | +0.00(+0.00%) |
Jul 10, 2020 | 7.184 | 7.287 | 7.129 | 7.279 | 555,226 | +0.13(+1.88%) |
Jul 09, 2020 | 7.366 | 7.418 | 7.145 | 7.145 | 794,958 | -0.27(-3.63%) |
Jul 08, 2020 | 7.429 | 7.453 | 7.263 | 7.414 | 514,638 | +0.13(+1.85%) |
Jul 07, 2020 | 7.548 | 7.588 | 7.216 | 7.279 | 654,297 | -0.35(-4.56%) |
Jul 06, 2020 | 7.754 | 7.841 | 7.532 | 7.627 | 556,850 | +0.09(+1.26%) |
Jul 02, 2020 | 7.588 | 7.849 | 7.516 | 7.532 | 544,483 | +0.07(+0.95%) |
Jul 01, 2020 | 7.540 | 7.698 | 7.390 | 7.461 | 516,164 | -0.11(-1.46%) |
Jun 30, 2020 | 7.398 | 7.651 | 7.398 | 7.572 | 471,162 | +0.10(+1.32%) |
Jun 29, 2020 | 7.453 | 7.604 | 7.311 | 7.473 | 475,080 | +0.13(+1.78%) |
Jun 26, 2020 | 7.540 | 7.589 | 7.232 | 7.342 | 423,276 | -0.25(-3.23%) |
Jun 25, 2020 | 7.382 | 7.691 | 7.358 | 7.588 | 594,272 | +0.08(+1.05%) |
Jun 24, 2020 | 7.627 | 7.667 | 7.137 | 7.509 | 949,861 | -0.22(-2.87%) |
Jun 23, 2020 | 7.865 | 7.873 | 7.698 | 7.730 | 493,611 | -0.02(-0.20%) |
Jun 22, 2020 | 7.865 | 7.865 | 7.611 | 7.746 | 749,291 | -0.25(-3.07%) |
Jun 19, 2020 | 8.244 | 8.244 | 7.841 | 7.991 | 1,537,899 | -0.13(-1.66%) |
Jun 18, 2020 | 8.062 | 8.403 | 7.999 | 8.126 | 900,271 | -0.17(-2.00%) |
Jun 17, 2020 | 8.553 | 8.695 | 8.173 | 8.292 | 1,071,367 | -0.37(-4.29%) |
Jun 16, 2020 | 8.937 | 9.006 | 8.504 | 8.664 | 1,542,684 | +0.23(+2.70%) |
Jun 15, 2020 | 8.071 | 8.603 | 7.881 | 8.436 | 1,139,652 | +0.21(+2.49%) |
Jun 12, 2020 | 8.215 | 8.405 | 7.942 | 8.231 | 984,240 | +0.49(+6.28%) |
Jun 11, 2020 | 8.276 | 8.284 | 7.638 | 7.744 | 1,586,637 | -0.76(-8.94%) |
Jun 10, 2020 | 8.854 | 8.885 | 8.269 | 8.504 | 1,057,976 | -0.39(-4.36%) |
Jun 09, 2020 | 9.029 | 9.029 | 8.618 | 8.892 | 829,006 | -0.14(-1.60%) |
Jun 08, 2020 | 9.006 | 9.074 | 8.884 | 9.036 | 1,089,985 | +0.37(+4.30%) |
Jun 05, 2020 | 8.740 | 9.074 | 8.588 | 8.664 | 1,189,246 | +0.34(+4.11%) |
Jun 04, 2020 | 8.231 | 8.405 | 8.101 | 8.322 | 879,636 | +0.12(+1.44%) |
Jun 03, 2020 | 7.980 | 8.269 | 7.980 | 8.204 | 1,095,785 | +0.29(+3.70%) |
Jun 02, 2020 | 8.033 | 8.041 | 7.760 | 7.911 | 851,091 | +0.02(+0.29%) |
Jun 01, 2020 | 7.721 | 7.972 | 7.714 | 7.889 | 616,279 | +0.21(+2.77%) |
May 29, 2020 | 7.600 | 7.721 | 7.402 | 7.676 | 909,501 | +0.02(+0.20%) |
May 28, 2020 | 7.980 | 7.980 | 7.630 | 7.661 | 1,528,674 | -0.17(-2.23%) |
May 27, 2020 | 7.873 | 7.896 | 7.577 | 7.835 | 1,150,259 | +0.29(+3.83%) |
May 26, 2020 | 7.478 | 7.653 | 7.402 | 7.547 | 1,355,893 | +0.35(+4.86%) |
May 22, 2020 | 7.326 | 7.516 | 7.037 | 7.197 | 1,808,870 | -0.37(-4.92%) |
May 21, 2020 | 7.410 | 8.010 | 7.410 | 7.569 | 2,547,196 | +0.62(+8.97%) |
May 20, 2020 | 6.718 | 6.977 | 6.718 | 6.946 | 865,026 | +0.29(+4.34%) |
May 19, 2020 | 6.802 | 6.832 | 6.559 | 6.657 | 679,350 | -0.06(-0.91%) |
May 18, 2020 | 6.536 | 6.832 | 6.293 | 6.718 | 1,941,370 | +0.49(+7.80%) |
May 15, 2020 | 6.179 | 6.369 | 6.072 | 6.232 | 391,853 | +0.04(+0.61%) |
May 14, 2020 | 5.920 | 6.247 | 5.662 | 6.194 | 593,687 | +0.11(+1.75%) |
May 13, 2020 | 6.277 | 6.429 | 5.866 | 6.087 | 721,998 | -0.21(-3.26%) |
May 12, 2020 | 6.551 | 6.619 | 6.262 | 6.293 | 401,719 | -0.27(-4.06%) |
May 11, 2020 | 6.650 | 6.688 | 6.429 | 6.559 | 374,713 | -0.11(-1.71%) |
May 08, 2020 | 6.642 | 6.741 | 6.551 | 6.673 | 429,486 | +0.18(+2.81%) |
May 07, 2020 | 6.414 | 6.657 | 6.350 | 6.490 | 783,534 | +0.18(+2.89%) |
May 06, 2020 | 6.027 | 6.376 | 5.981 | 6.308 | 670,675 | +0.26(+4.27%) |
May 05, 2020 | 6.232 | 6.445 | 5.966 | 6.049 | 927,876 | -0.10(-1.67%) |
May 04, 2020 | 6.445 | 6.445 | 5.920 | 6.152 | 951,098 | -0.35(-5.32%) |