Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.691 | 7.718 | 7.604 | 7.718 | 4,226,120 | +0.03(+0.34%) |
Jul 30, 2020 | 7.779 | 7.800 | 7.622 | 7.691 | 3,574,846 | -0.25(-3.18%) |
Jul 29, 2020 | 7.901 | 7.953 | 7.857 | 7.944 | 3,699,903 | +0.10(+1.22%) |
Jul 28, 2020 | 7.752 | 7.857 | 7.744 | 7.848 | 3,420,578 | +0.02(+0.22%) |
Jul 27, 2020 | 7.761 | 7.848 | 7.744 | 7.831 | 2,805,317 | +0.07(+0.90%) |
Jul 24, 2020 | 7.770 | 7.787 | 7.683 | 7.761 | 3,118,962 | -0.04(-0.56%) |
Jul 23, 2020 | 7.848 | 7.887 | 7.787 | 7.805 | 2,799,268 | -0.08(-0.99%) |
Jul 22, 2020 | 7.909 | 7.935 | 7.870 | 7.883 | 2,103,823 | -0.01(-0.11%) |
Jul 21, 2020 | 7.961 | 8.027 | 7.883 | 7.892 | 3,312,735 | -0.02(-0.22%) |
Jul 20, 2020 | 7.813 | 7.927 | 7.796 | 7.909 | 2,035,844 | +0.16(+2.02%) |
Jul 17, 2020 | 7.813 | 7.813 | 7.752 | 7.752 | 1,575,783 | -0.07(-0.89%) |
Jul 16, 2020 | 7.813 | 7.874 | 7.787 | 7.822 | 2,399,183 | +0.01(+0.11%) |
Jul 15, 2020 | 7.752 | 7.831 | 7.726 | 7.813 | 2,290,462 | +0.06(+0.79%) |
Jul 14, 2020 | 7.622 | 7.770 | 7.622 | 7.752 | 3,437,403 | +0.05(+0.68%) |
Jul 13, 2020 | 7.779 | 7.813 | 7.683 | 7.700 | 5,911,886 | -0.03(-0.34%) |
Jul 10, 2020 | 7.700 | 7.744 | 7.635 | 7.726 | 4,873,493 | +0.04(+0.57%) |
Jul 09, 2020 | 7.831 | 7.840 | 7.657 | 7.683 | 6,255,205 | -0.07(-0.90%) |
Jul 08, 2020 | 7.744 | 7.787 | 7.718 | 7.752 | 6,153,844 | +0.23(+3.08%) |
Jul 07, 2020 | 7.643 | 7.676 | 7.520 | 7.520 | 5,917,608 | -0.10(-1.29%) |
Jul 06, 2020 | 7.651 | 7.692 | 7.594 | 7.618 | 8,201,183 | +0.04(+0.54%) |
Jul 02, 2020 | 7.627 | 7.663 | 7.578 | 7.578 | 4,008,056 | +0.13(+1.75%) |
Jul 01, 2020 | 7.512 | 7.537 | 7.406 | 7.447 | 3,241,967 | -0.06(-0.76%) |
Jun 30, 2020 | 7.553 | 7.590 | 7.480 | 7.504 | 4,277,842 | -0.04(-0.54%) |
Jun 29, 2020 | 7.529 | 7.553 | 7.492 | 7.545 | 3,680,718 | +0.02(+0.22%) |
Jun 26, 2020 | 7.643 | 7.647 | 7.520 | 7.529 | 3,573,793 | -0.16(-2.02%) |
Jun 25, 2020 | 7.618 | 7.692 | 7.586 | 7.684 | 4,708,015 | +0.04(+0.53%) |
Jun 24, 2020 | 7.610 | 7.659 | 7.480 | 7.643 | 6,231,583 | +0.02(+0.21%) |
Jun 23, 2020 | 7.651 | 7.712 | 7.623 | 7.627 | 4,074,921 | +0.06(+0.76%) |
Jun 22, 2020 | 7.627 | 7.690 | 7.569 | 7.569 | 6,392,655 | +0.07(+0.87%) |
Jun 19, 2020 | 7.659 | 7.696 | 7.496 | 7.504 | 7,246,171 | -0.02(-0.22%) |
Jun 18, 2020 | 7.545 | 7.627 | 7.504 | 7.520 | 3,959,164 | -0.07(-0.86%) |
Jun 17, 2020 | 7.610 | 7.627 | 7.516 | 7.586 | 7,077,586 | +0.01(+0.11%) |
Jun 16, 2020 | 7.627 | 7.692 | 7.545 | 7.578 | 3,900,383 | +0.00(+0.00%) |
Jun 15, 2020 | 7.398 | 7.590 | 7.382 | 7.578 | 3,613,729 | +0.07(+0.98%) |
Jun 12, 2020 | 7.520 | 7.541 | 7.365 | 7.504 | 3,645,558 | +0.18(+2.45%) |
Jun 11, 2020 | 7.578 | 7.590 | 7.294 | 7.324 | 4,951,695 | -0.46(-5.88%) |
Jun 10, 2020 | 7.757 | 7.814 | 7.643 | 7.782 | 7,806,408 | +0.03(+0.42%) |
Jun 09, 2020 | 7.757 | 7.806 | 7.704 | 7.749 | 4,840,808 | -0.02(-0.32%) |
Jun 08, 2020 | 7.782 | 7.798 | 7.704 | 7.774 | 3,598,312 | +0.09(+1.17%) |
Jun 05, 2020 | 7.692 | 7.798 | 7.639 | 7.684 | 5,933,216 | +0.28(+3.75%) |
Jun 04, 2020 | 7.602 | 7.618 | 7.365 | 7.406 | 6,323,889 | -0.33(-4.32%) |
Jun 03, 2020 | 7.790 | 7.888 | 7.684 | 7.741 | 7,449,818 | +0.11(+1.50%) |
Jun 02, 2020 | 7.676 | 7.741 | 7.578 | 7.627 | 5,290,997 | +0.10(+1.30%) |
Jun 01, 2020 | 7.439 | 7.541 | 7.365 | 7.529 | 7,255,045 | +0.27(+3.71%) |
May 29, 2020 | 7.373 | 7.373 | 7.202 | 7.259 | 16,899,772 | -0.06(-0.78%) |
May 28, 2020 | 7.455 | 7.488 | 7.300 | 7.316 | 7,508,730 | -0.07(-0.99%) |
May 27, 2020 | 7.586 | 7.586 | 7.341 | 7.390 | 6,603,139 | -0.12(-1.63%) |
May 26, 2020 | 7.716 | 7.741 | 7.488 | 7.512 | 4,607,021 | +0.15(+2.00%) |
May 22, 2020 | 7.439 | 7.455 | 7.316 | 7.365 | 5,851,899 | -0.16(-2.06%) |
May 21, 2020 | 7.643 | 7.643 | 7.504 | 7.520 | 5,192,586 | -0.10(-1.29%) |
May 20, 2020 | 7.594 | 7.741 | 7.537 | 7.618 | 8,335,723 | +0.18(+2.41%) |
May 19, 2020 | 7.341 | 7.447 | 7.267 | 7.439 | 8,591,924 | +0.17(+2.36%) |
May 18, 2020 | 7.202 | 7.300 | 7.161 | 7.267 | 4,314,414 | +0.29(+4.09%) |
May 15, 2020 | 7.039 | 7.075 | 6.961 | 6.982 | 4,088,883 | -0.08(-1.16%) |
May 14, 2020 | 6.900 | 7.071 | 6.867 | 7.063 | 5,956,820 | +0.16(+2.25%) |
May 13, 2020 | 7.161 | 7.161 | 6.851 | 6.908 | 5,500,000 | -0.08(-1.17%) |
May 12, 2020 | 7.194 | 7.218 | 6.982 | 6.990 | 5,282,180 | -0.06(-0.81%) |
May 11, 2020 | 7.096 | 7.129 | 7.022 | 7.047 | 1,924,511 | -0.11(-1.48%) |
May 08, 2020 | 7.194 | 7.235 | 7.116 | 7.153 | 2,030,480 | +0.14(+1.98%) |
May 07, 2020 | 7.055 | 7.075 | 6.965 | 7.014 | 2,748,522 | +0.10(+1.42%) |
May 06, 2020 | 6.973 | 6.990 | 6.896 | 6.916 | 2,415,412 | -0.07(-1.05%) |
May 05, 2020 | 7.006 | 7.071 | 6.982 | 6.990 | 3,031,527 | +0.03(+0.47%) |
May 04, 2020 | 6.810 | 6.957 | 6.765 | 6.957 | 3,582,782 | +0.22(+3.27%) |