Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.938 | 6.946 | 6.591 | 6.668 | 506,558 | -0.36(-5.15%) |
Jul 30, 2020 | 7.185 | 7.192 | 6.984 | 7.030 | 264,532 | -0.30(-4.10%) |
Jul 29, 2020 | 7.347 | 7.424 | 7.162 | 7.331 | 285,990 | -0.04(-0.52%) |
Jul 28, 2020 | 7.015 | 7.393 | 7.015 | 7.370 | 327,659 | +0.29(+4.03%) |
Jul 27, 2020 | 7.300 | 7.363 | 6.923 | 7.084 | 407,152 | -0.25(-3.47%) |
Jul 24, 2020 | 7.493 | 7.570 | 7.308 | 7.339 | 267,353 | -0.12(-1.65%) |
Jul 23, 2020 | 7.501 | 7.593 | 7.424 | 7.462 | 326,179 | -0.05(-0.72%) |
Jul 22, 2020 | 7.347 | 7.597 | 7.347 | 7.516 | 331,755 | +0.15(+2.09%) |
Jul 21, 2020 | 7.300 | 7.508 | 7.300 | 7.362 | 365,890 | +0.06(+0.84%) |
Jul 20, 2020 | 7.347 | 7.405 | 7.254 | 7.300 | 509,762 | -0.09(-1.25%) |
Jul 17, 2020 | 7.331 | 7.516 | 7.316 | 7.393 | 315,999 | +0.05(+0.63%) |
Jul 16, 2020 | 7.339 | 7.416 | 7.285 | 7.347 | 352,305 | -0.06(-0.83%) |
Jul 15, 2020 | 7.431 | 7.562 | 7.354 | 7.408 | 499,078 | +0.09(+1.26%) |
Jul 14, 2020 | 7.231 | 7.470 | 7.231 | 7.316 | 431,360 | +0.05(+0.64%) |
Jul 13, 2020 | 7.339 | 7.424 | 7.239 | 7.269 | 498,927 | -0.05(-0.63%) |
Jul 10, 2020 | 7.000 | 7.354 | 7.000 | 7.316 | 723,451 | +0.22(+3.04%) |
Jul 09, 2020 | 7.339 | 7.370 | 7.000 | 7.100 | 589,653 | -0.22(-2.95%) |
Jul 08, 2020 | 7.399 | 7.490 | 7.217 | 7.316 | 648,190 | -0.10(-1.33%) |
Jul 07, 2020 | 7.536 | 7.551 | 7.316 | 7.414 | 485,438 | -0.17(-2.30%) |
Jul 06, 2020 | 7.756 | 7.832 | 7.543 | 7.589 | 374,334 | -0.01(-0.10%) |
Jul 02, 2020 | 7.809 | 7.817 | 7.581 | 7.597 | 261,960 | -0.01(-0.10%) |
Jul 01, 2020 | 7.634 | 7.771 | 7.475 | 7.604 | 433,851 | -0.03(-0.40%) |
Jun 30, 2020 | 7.612 | 7.741 | 7.543 | 7.634 | 435,455 | -0.02(-0.30%) |
Jun 29, 2020 | 7.786 | 7.817 | 7.551 | 7.657 | 465,596 | -0.03(-0.39%) |
Jun 26, 2020 | 7.422 | 7.695 | 7.240 | 7.688 | 1,889,067 | +0.20(+2.74%) |
Jun 25, 2020 | 7.217 | 7.498 | 7.209 | 7.483 | 516,363 | +0.21(+2.92%) |
Jun 24, 2020 | 7.361 | 7.422 | 7.005 | 7.270 | 763,650 | -0.24(-3.23%) |
Jun 23, 2020 | 7.665 | 7.718 | 7.338 | 7.513 | 505,777 | -0.11(-1.49%) |
Jun 22, 2020 | 7.498 | 7.680 | 7.384 | 7.627 | 459,367 | +0.07(+0.90%) |
Jun 19, 2020 | 7.938 | 8.014 | 7.490 | 7.559 | 2,649,912 | -0.36(-4.60%) |
Jun 18, 2020 | 7.718 | 7.991 | 7.650 | 7.923 | 574,631 | +0.09(+1.16%) |
Jun 17, 2020 | 8.090 | 8.124 | 7.786 | 7.832 | 416,975 | -0.27(-3.28%) |
Jun 16, 2020 | 8.166 | 8.242 | 7.923 | 8.097 | 542,509 | +0.29(+3.69%) |
Jun 15, 2020 | 7.301 | 7.839 | 7.285 | 7.809 | 999,576 | +0.21(+2.80%) |
Jun 12, 2020 | 7.672 | 7.703 | 7.352 | 7.597 | 594,550 | +0.27(+3.73%) |
Jun 11, 2020 | 7.498 | 7.619 | 7.225 | 7.323 | 638,966 | -0.53(-6.76%) |
Jun 10, 2020 | 8.158 | 8.158 | 7.748 | 7.855 | 548,378 | -0.17(-2.08%) |
Jun 09, 2020 | 8.204 | 8.264 | 7.923 | 8.021 | 324,480 | -0.42(-4.95%) |
Jun 08, 2020 | 8.097 | 8.462 | 8.014 | 8.439 | 500,646 | +0.49(+6.11%) |
Jun 05, 2020 | 8.044 | 8.272 | 7.930 | 7.953 | 707,346 | +0.16(+2.04%) |
Jun 04, 2020 | 7.703 | 7.817 | 7.498 | 7.794 | 429,902 | +0.09(+1.18%) |
Jun 03, 2020 | 7.505 | 7.817 | 7.468 | 7.703 | 741,578 | +0.33(+4.42%) |
Jun 02, 2020 | 7.225 | 7.513 | 7.156 | 7.376 | 587,881 | +0.22(+3.08%) |
Jun 01, 2020 | 7.043 | 7.354 | 6.990 | 7.156 | 529,749 | +0.11(+1.62%) |
May 29, 2020 | 7.149 | 7.255 | 7.012 | 7.043 | 607,595 | -0.19(-2.62%) |
May 28, 2020 | 7.361 | 7.460 | 7.187 | 7.232 | 573,149 | -0.06(-0.83%) |
May 27, 2020 | 7.285 | 7.316 | 7.111 | 7.293 | 492,794 | +0.21(+3.00%) |
May 26, 2020 | 6.982 | 7.179 | 6.838 | 7.080 | 771,623 | +0.33(+4.83%) |
May 22, 2020 | 6.997 | 6.997 | 6.640 | 6.754 | 462,779 | -0.21(-3.05%) |
May 21, 2020 | 6.762 | 7.088 | 6.731 | 6.967 | 401,140 | +0.22(+3.26%) |
May 20, 2020 | 6.693 | 6.845 | 6.663 | 6.747 | 292,968 | +0.08(+1.14%) |
May 19, 2020 | 6.891 | 6.974 | 6.648 | 6.671 | 396,033 | -0.27(-3.93%) |
May 18, 2020 | 6.435 | 7.012 | 6.428 | 6.944 | 538,438 | +0.68(+10.77%) |
May 15, 2020 | 6.291 | 6.325 | 6.139 | 6.268 | 668,605 | -0.05(-0.72%) |
May 14, 2020 | 6.314 | 6.341 | 6.041 | 6.314 | 505,996 | -0.17(-2.58%) |
May 13, 2020 | 7.134 | 7.164 | 6.454 | 6.481 | 494,624 | -0.74(-10.29%) |
May 12, 2020 | 7.733 | 7.763 | 7.209 | 7.225 | 754,675 | -0.45(-5.84%) |
May 11, 2020 | 7.771 | 7.847 | 7.604 | 7.672 | 765,740 | -0.27(-3.44%) |
May 08, 2020 | 7.779 | 8.014 | 7.597 | 7.946 | 607,595 | +0.37(+4.91%) |
May 07, 2020 | 7.126 | 7.741 | 7.126 | 7.574 | 979,326 | +0.48(+6.74%) |
May 06, 2020 | 7.096 | 7.316 | 7.012 | 7.096 | 657,072 | -0.05(-0.64%) |
May 05, 2020 | 7.475 | 7.634 | 7.141 | 7.141 | 786,229 | -0.19(-2.59%) |
May 04, 2020 | 7.247 | 7.423 | 7.217 | 7.331 | 770,839 | -0.10(-1.33%) |