Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.375 | 7.397 | 7.195 | 7.312 | 41,252 | -0.10(-1.33%) |
Jul 30, 2020 | 7.321 | 7.437 | 7.249 | 7.410 | 43,065 | +0.04(+0.49%) |
Jul 29, 2020 | 7.608 | 7.608 | 7.330 | 7.375 | 44,230 | -0.18(-2.38%) |
Jul 28, 2020 | 7.500 | 7.635 | 7.446 | 7.554 | 58,947 | +0.04(+0.48%) |
Jul 27, 2020 | 7.419 | 7.572 | 7.393 | 7.518 | 33,849 | +0.09(+1.21%) |
Jul 24, 2020 | 7.509 | 7.599 | 7.410 | 7.428 | 62,602 | -0.20(-2.59%) |
Jul 23, 2020 | 7.554 | 7.635 | 7.536 | 7.626 | 80,016 | +0.05(+0.71%) |
Jul 22, 2020 | 7.518 | 7.635 | 7.482 | 7.572 | 59,546 | +0.02(+0.24%) |
Jul 21, 2020 | 7.536 | 7.599 | 7.482 | 7.554 | 91,753 | +0.04(+0.48%) |
Jul 20, 2020 | 7.500 | 7.590 | 7.496 | 7.518 | 83,050 | +0.04(+0.60%) |
Jul 17, 2020 | 7.393 | 7.554 | 7.375 | 7.473 | 75,611 | +0.08(+1.09%) |
Jul 16, 2020 | 7.213 | 7.402 | 7.213 | 7.393 | 116,417 | +0.13(+1.86%) |
Jul 15, 2020 | 7.096 | 7.289 | 7.087 | 7.258 | 101,955 | +0.19(+2.67%) |
Jul 14, 2020 | 6.952 | 7.123 | 6.925 | 7.069 | 102,979 | +0.13(+1.95%) |
Jul 13, 2020 | 6.781 | 6.961 | 6.736 | 6.934 | 105,152 | +0.14(+2.12%) |
Jul 10, 2020 | 6.592 | 6.826 | 6.583 | 6.790 | 93,291 | +0.19(+2.86%) |
Jul 09, 2020 | 6.610 | 6.655 | 6.529 | 6.601 | 103,636 | -0.02(-0.27%) |
Jul 08, 2020 | 6.736 | 6.808 | 6.556 | 6.619 | 116,793 | -0.14(-2.13%) |
Jul 07, 2020 | 6.610 | 6.790 | 6.574 | 6.763 | 107,482 | +0.09(+1.35%) |
Jul 06, 2020 | 6.736 | 6.745 | 6.583 | 6.673 | 86,282 | -0.01(-0.13%) |
Jul 02, 2020 | 6.745 | 6.745 | 6.619 | 6.682 | 104,410 | -0.01(-0.13%) |
Jul 01, 2020 | 6.547 | 6.718 | 6.547 | 6.691 | 97,481 | +0.07(+1.09%) |
Jun 30, 2020 | 6.457 | 6.655 | 6.439 | 6.619 | 125,248 | +0.09(+1.38%) |
Jun 29, 2020 | 6.484 | 6.673 | 6.457 | 6.529 | 108,413 | +0.03(+0.41%) |
Jun 26, 2020 | 6.313 | 6.592 | 6.313 | 6.502 | 376,835 | +0.13(+2.12%) |
Jun 25, 2020 | 6.403 | 6.502 | 6.277 | 6.367 | 168,353 | -0.05(-0.84%) |
Jun 24, 2020 | 6.349 | 6.520 | 6.295 | 6.421 | 155,970 | +0.04(+0.56%) |
Jun 23, 2020 | 6.547 | 6.610 | 6.385 | 6.385 | 144,253 | -0.12(-1.80%) |
Jun 22, 2020 | 6.385 | 6.592 | 6.385 | 6.502 | 150,788 | +0.07(+1.12%) |
Jun 19, 2020 | 6.448 | 6.610 | 6.376 | 6.430 | 247,294 | -0.01(-0.14%) |
Jun 18, 2020 | 6.700 | 6.709 | 6.430 | 6.439 | 180,925 | -0.30(-4.41%) |
Jun 17, 2020 | 6.934 | 6.952 | 6.709 | 6.736 | 170,129 | -0.15(-2.22%) |
Jun 16, 2020 | 6.979 | 7.006 | 6.844 | 6.889 | 155,635 | +0.02(+0.26%) |
Jun 15, 2020 | 6.610 | 7.060 | 6.610 | 6.871 | 147,913 | +0.09(+1.33%) |
Jun 12, 2020 | 6.871 | 6.934 | 6.610 | 6.781 | 165,456 | +0.05(+0.80%) |
Jun 11, 2020 | 6.988 | 7.024 | 6.628 | 6.727 | 212,478 | -0.40(-5.56%) |
Jun 10, 2020 | 7.087 | 7.204 | 6.889 | 7.123 | 140,497 | +0.03(+0.38%) |
Jun 09, 2020 | 7.285 | 7.366 | 7.006 | 7.096 | 160,889 | -0.28(-3.78%) |
Jun 08, 2020 | 7.815 | 7.815 | 7.267 | 7.375 | 223,434 | -0.31(-4.09%) |
Jun 05, 2020 | 7.716 | 7.815 | 7.626 | 7.689 | 163,121 | +0.01(+0.12%) |
Jun 04, 2020 | 7.806 | 7.833 | 7.644 | 7.680 | 121,204 | -0.13(-1.61%) |
Jun 03, 2020 | 7.779 | 7.824 | 7.635 | 7.806 | 249,908 | +0.15(+2.00%) |
Jun 02, 2020 | 7.698 | 7.761 | 7.581 | 7.653 | 179,101 | +0.00(+0.00%) |
Jun 01, 2020 | 7.779 | 7.797 | 7.626 | 7.653 | 112,360 | -0.09(-1.16%) |
May 29, 2020 | 7.725 | 7.824 | 7.608 | 7.743 | 137,435 | +0.01(+0.12%) |
May 28, 2020 | 7.806 | 7.824 | 7.698 | 7.734 | 115,533 | +0.01(+0.12%) |
May 27, 2020 | 7.671 | 7.770 | 7.653 | 7.725 | 158,830 | +0.07(+0.94%) |
May 26, 2020 | 7.824 | 7.869 | 7.572 | 7.653 | 150,664 | +0.01(+0.12%) |
May 22, 2020 | 7.563 | 7.653 | 7.473 | 7.644 | 193,477 | +0.13(+1.67%) |
May 21, 2020 | 7.446 | 7.590 | 7.428 | 7.518 | 137,271 | +0.04(+0.48%) |
May 20, 2020 | 7.375 | 7.554 | 7.276 | 7.482 | 171,738 | +0.17(+2.34%) |
May 19, 2020 | 7.375 | 7.402 | 7.231 | 7.312 | 149,434 | +0.00(+0.00%) |
May 18, 2020 | 7.419 | 7.464 | 7.312 | 7.312 | 133,210 | +0.08(+1.06%) |
May 15, 2020 | 7.262 | 7.266 | 7.137 | 7.235 | 195,745 | +0.02(+0.25%) |
May 14, 2020 | 6.986 | 7.253 | 6.870 | 7.217 | 218,088 | +0.11(+1.50%) |
May 13, 2020 | 7.039 | 7.142 | 6.933 | 7.111 | 162,175 | +0.03(+0.38%) |
May 12, 2020 | 7.039 | 7.257 | 7.017 | 7.084 | 173,671 | -0.02(-0.25%) |
May 11, 2020 | 7.093 | 7.173 | 6.986 | 7.102 | 112,212 | +0.00(+0.00%) |
May 08, 2020 | 7.075 | 7.280 | 7.066 | 7.102 | 116,975 | +0.04(+0.63%) |
May 07, 2020 | 6.674 | 7.360 | 6.674 | 7.057 | 161,791 | +0.53(+8.19%) |
May 06, 2020 | 6.657 | 6.781 | 6.470 | 6.523 | 303,477 | -0.18(-2.66%) |
May 05, 2020 | 6.852 | 7.039 | 6.683 | 6.701 | 170,282 | +0.03(+0.40%) |
May 04, 2020 | 6.781 | 6.826 | 6.568 | 6.674 | 147,680 | -0.20(-2.85%) |