Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.608 | 7.608 | 7.445 | 7.474 | 296,789 | -0.08(-1.01%) |
Jul 30, 2020 | 7.598 | 7.598 | 7.474 | 7.550 | 127,133 | -0.19(-2.47%) |
Jul 29, 2020 | 7.741 | 7.780 | 7.703 | 7.741 | 98,832 | +0.10(+1.25%) |
Jul 28, 2020 | 7.560 | 7.655 | 7.484 | 7.646 | 605,592 | +0.08(+1.01%) |
Jul 27, 2020 | 7.675 | 7.675 | 7.570 | 7.570 | 203,833 | -0.03(-0.38%) |
Jul 24, 2020 | 7.627 | 7.713 | 7.589 | 7.598 | 309,046 | +0.10(+1.27%) |
Jul 23, 2020 | 7.760 | 7.760 | 7.457 | 7.503 | 307,784 | -0.38(-4.84%) |
Jul 22, 2020 | 7.837 | 7.889 | 7.801 | 7.885 | 147,370 | +0.06(+0.73%) |
Jul 21, 2020 | 7.904 | 7.970 | 7.827 | 7.827 | 156,766 | +0.02(+0.24%) |
Jul 20, 2020 | 7.865 | 7.913 | 7.780 | 7.808 | 529,145 | +0.10(+1.24%) |
Jul 17, 2020 | 7.818 | 7.827 | 7.703 | 7.713 | 227,227 | -0.03(-0.37%) |
Jul 16, 2020 | 7.665 | 7.741 | 7.627 | 7.741 | 220,837 | +0.01(+0.12%) |
Jul 15, 2020 | 7.799 | 7.846 | 7.732 | 7.732 | 140,212 | -0.05(-0.61%) |
Jul 14, 2020 | 7.741 | 7.827 | 7.741 | 7.780 | 157,005 | +0.06(+0.74%) |
Jul 13, 2020 | 7.837 | 7.923 | 7.722 | 7.722 | 276,132 | +0.21(+2.80%) |
Jul 10, 2020 | 7.417 | 7.550 | 7.417 | 7.512 | 179,561 | +0.06(+0.77%) |
Jul 09, 2020 | 7.589 | 7.598 | 7.426 | 7.455 | 157,170 | -0.15(-2.01%) |
Jul 08, 2020 | 7.598 | 7.665 | 7.560 | 7.608 | 108,341 | +0.10(+1.40%) |
Jul 07, 2020 | 7.531 | 7.598 | 7.484 | 7.503 | 140,809 | -0.23(-2.96%) |
Jul 06, 2020 | 7.732 | 7.789 | 7.684 | 7.732 | 150,598 | +0.06(+0.75%) |
Jul 02, 2020 | 7.741 | 7.789 | 7.665 | 7.675 | 183,646 | -0.02(-0.25%) |
Jul 01, 2020 | 7.598 | 7.703 | 7.522 | 7.694 | 194,279 | +0.08(+1.00%) |
Jun 30, 2020 | 7.694 | 7.751 | 7.617 | 7.617 | 394,993 | +0.02(+0.25%) |
Jun 29, 2020 | 7.579 | 7.598 | 7.522 | 7.598 | 76,087 | -0.04(-0.50%) |
Jun 26, 2020 | 7.675 | 7.741 | 7.636 | 7.636 | 138,704 | -0.03(-0.37%) |
Jun 25, 2020 | 7.636 | 7.675 | 7.541 | 7.665 | 119,224 | -0.05(-0.62%) |
Jun 24, 2020 | 7.827 | 7.827 | 7.646 | 7.713 | 141,938 | -0.08(-0.98%) |
Jun 23, 2020 | 7.827 | 7.837 | 7.741 | 7.789 | 80,182 | +0.01(+0.12%) |
Jun 22, 2020 | 7.913 | 7.913 | 7.770 | 7.780 | 111,835 | -0.11(-1.45%) |
Jun 19, 2020 | 7.990 | 7.990 | 7.808 | 7.894 | 282,751 | -0.02(-0.24%) |
Jun 18, 2020 | 7.923 | 7.999 | 7.846 | 7.913 | 63,843 | -0.01(-0.12%) |
Jun 17, 2020 | 8.018 | 8.085 | 7.913 | 7.923 | 311,904 | -0.14(-1.78%) |
Jun 16, 2020 | 8.238 | 8.257 | 7.980 | 8.066 | 200,952 | +0.20(+2.55%) |
Jun 15, 2020 | 7.932 | 7.932 | 7.684 | 7.865 | 187,447 | -0.53(-6.36%) |
Jun 12, 2020 | 8.476 | 8.476 | 8.257 | 8.400 | 84,333 | +0.14(+1.73%) |
Jun 11, 2020 | 8.543 | 8.543 | 8.180 | 8.257 | 100,645 | -0.46(-5.26%) |
Jun 10, 2020 | 8.725 | 8.782 | 8.658 | 8.715 | 91,100 | -0.13(-1.51%) |
Jun 09, 2020 | 8.935 | 8.935 | 8.791 | 8.849 | 116,857 | -0.09(-0.96%) |
Jun 08, 2020 | 8.896 | 8.944 | 8.839 | 8.935 | 136,552 | -0.04(-0.43%) |
Jun 05, 2020 | 8.906 | 9.049 | 8.906 | 8.973 | 126,866 | +0.43(+5.03%) |
Jun 04, 2020 | 8.620 | 8.629 | 8.495 | 8.543 | 145,792 | -0.28(-3.14%) |
Jun 03, 2020 | 8.791 | 8.868 | 8.772 | 8.820 | 254,613 | +0.24(+2.78%) |
Jun 02, 2020 | 8.639 | 8.667 | 8.553 | 8.581 | 143,886 | +0.06(+0.67%) |
Jun 01, 2020 | 8.505 | 8.572 | 8.448 | 8.524 | 74,615 | +0.13(+1.59%) |
May 29, 2020 | 8.400 | 8.467 | 8.324 | 8.390 | 331,884 | +0.09(+1.03%) |
May 28, 2020 | 8.285 | 8.410 | 8.219 | 8.305 | 234,020 | +0.06(+0.69%) |
May 27, 2020 | 8.381 | 8.381 | 8.123 | 8.247 | 288,008 | -0.03(-0.35%) |
May 26, 2020 | 8.476 | 8.553 | 8.257 | 8.276 | 220,436 | +0.07(+0.81%) |
May 22, 2020 | 8.180 | 8.324 | 8.133 | 8.209 | 178,827 | -0.20(-2.38%) |
May 21, 2020 | 8.314 | 8.419 | 8.266 | 8.410 | 162,566 | -0.01(-0.11%) |
May 20, 2020 | 8.534 | 8.543 | 8.410 | 8.419 | 114,545 | +0.02(+0.23%) |
May 19, 2020 | 8.467 | 8.519 | 8.285 | 8.400 | 314,238 | -0.25(-2.87%) |
May 18, 2020 | 8.419 | 8.658 | 8.419 | 8.648 | 171,937 | +0.28(+3.31%) |
May 15, 2020 | 8.429 | 8.476 | 8.238 | 8.371 | 186,685 | -0.40(-4.57%) |
May 14, 2020 | 8.810 | 8.887 | 8.591 | 8.772 | 452,693 | +0.45(+5.39%) |
May 13, 2020 | 8.543 | 8.543 | 8.266 | 8.324 | 341,926 | +0.09(+1.04%) |
May 12, 2020 | 8.381 | 8.390 | 8.200 | 8.238 | 138,812 | -0.09(-1.03%) |
May 11, 2020 | 8.476 | 8.491 | 8.314 | 8.324 | 231,890 | -0.35(-4.07%) |
May 08, 2020 | 8.763 | 8.772 | 8.581 | 8.677 | 138,599 | -0.01(-0.11%) |
May 07, 2020 | 8.753 | 8.782 | 8.639 | 8.686 | 247,135 | +0.08(+0.89%) |
May 06, 2020 | 8.715 | 8.715 | 8.534 | 8.610 | 134,793 | -0.14(-1.64%) |
May 05, 2020 | 8.877 | 8.925 | 8.748 | 8.753 | 204,645 | -0.06(-0.65%) |
May 04, 2020 | 8.849 | 8.849 | 8.689 | 8.810 | 90,829 | +0.06(+0.65%) |