Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.048 | 8.525 | 7.964 | 8.011 | 4,052,557 | -0.04(-0.46%) |
Jul 30, 2020 | 7.722 | 8.076 | 7.648 | 8.048 | 1,616,550 | +0.20(+2.49%) |
Jul 29, 2020 | 7.434 | 7.927 | 7.424 | 7.852 | 4,301,951 | +0.49(+6.70%) |
Jul 28, 2020 | 7.378 | 7.452 | 7.341 | 7.359 | 1,350,615 | -0.08(-1.12%) |
Jul 27, 2020 | 7.406 | 7.471 | 7.294 | 7.443 | 1,038,770 | +0.04(+0.50%) |
Jul 24, 2020 | 7.462 | 7.564 | 7.331 | 7.406 | 1,242,079 | -0.03(-0.38%) |
Jul 23, 2020 | 7.490 | 7.643 | 7.429 | 7.434 | 1,396,687 | -0.08(-1.11%) |
Jul 22, 2020 | 7.462 | 7.578 | 7.369 | 7.517 | 951,109 | +0.06(+0.75%) |
Jul 21, 2020 | 7.555 | 7.676 | 7.434 | 7.462 | 1,541,600 | -0.03(-0.37%) |
Jul 20, 2020 | 7.610 | 7.676 | 7.471 | 7.490 | 978,267 | -0.12(-1.59%) |
Jul 17, 2020 | 7.824 | 7.824 | 7.490 | 7.610 | 1,405,454 | -0.09(-1.21%) |
Jul 16, 2020 | 7.731 | 7.899 | 7.620 | 7.704 | 1,700,557 | -0.05(-0.60%) |
Jul 15, 2020 | 7.350 | 7.797 | 7.341 | 7.750 | 1,854,688 | +0.49(+6.79%) |
Jul 14, 2020 | 7.071 | 7.341 | 7.024 | 7.257 | 2,453,477 | +0.18(+2.50%) |
Jul 13, 2020 | 7.117 | 7.285 | 7.080 | 7.080 | 1,094,952 | +0.01(+0.13%) |
Jul 10, 2020 | 6.903 | 7.183 | 6.894 | 7.071 | 924,035 | +0.19(+2.70%) |
Jul 09, 2020 | 7.117 | 7.164 | 6.871 | 6.885 | 1,525,284 | -0.24(-3.39%) |
Jul 08, 2020 | 7.089 | 7.220 | 7.043 | 7.127 | 1,662,725 | +0.06(+0.79%) |
Jul 07, 2020 | 7.229 | 7.266 | 7.015 | 7.071 | 1,542,098 | -0.17(-2.31%) |
Jul 06, 2020 | 7.313 | 7.359 | 7.146 | 7.238 | 2,282,320 | +0.07(+0.91%) |
Jul 02, 2020 | 7.424 | 7.462 | 6.992 | 7.173 | 2,948,594 | -0.19(-2.53%) |
Jul 01, 2020 | 7.443 | 7.592 | 7.248 | 7.359 | 2,135,016 | -0.07(-0.88%) |
Jun 30, 2020 | 7.294 | 7.471 | 7.257 | 7.424 | 2,338,190 | +0.15(+2.05%) |
Jun 29, 2020 | 7.127 | 7.276 | 6.985 | 7.276 | 1,533,435 | +0.19(+2.62%) |
Jun 26, 2020 | 7.238 | 7.322 | 6.950 | 7.089 | 2,340,883 | -0.13(-1.80%) |
Jun 25, 2020 | 7.192 | 7.331 | 7.052 | 7.220 | 2,480,730 | -0.02(-0.26%) |
Jun 24, 2020 | 7.545 | 7.555 | 7.136 | 7.238 | 2,090,785 | -0.38(-5.01%) |
Jun 23, 2020 | 7.536 | 7.643 | 7.494 | 7.620 | 1,972,232 | +0.17(+2.25%) |
Jun 22, 2020 | 7.434 | 7.592 | 7.308 | 7.452 | 1,920,579 | +0.02(+0.25%) |
Jun 19, 2020 | 7.880 | 7.918 | 7.424 | 7.434 | 3,849,628 | -0.32(-4.08%) |
Jun 18, 2020 | 7.862 | 7.904 | 7.666 | 7.750 | 1,678,342 | -0.16(-2.00%) |
Jun 17, 2020 | 7.908 | 8.038 | 7.815 | 7.908 | 1,718,030 | +0.08(+1.01%) |
Jun 16, 2020 | 7.829 | 7.959 | 7.695 | 7.829 | 2,441,659 | +0.19(+2.55%) |
Jun 15, 2020 | 7.208 | 7.690 | 7.134 | 7.635 | 2,752,361 | +0.20(+2.74%) |
Jun 12, 2020 | 7.560 | 7.755 | 7.296 | 7.431 | 2,074,208 | +0.10(+1.39%) |
Jun 11, 2020 | 7.486 | 7.560 | 7.329 | 7.329 | 1,956,166 | -0.42(-5.38%) |
Jun 10, 2020 | 7.783 | 7.987 | 7.746 | 7.746 | 2,483,215 | -0.12(-1.53%) |
Jun 09, 2020 | 7.783 | 8.042 | 7.644 | 7.866 | 3,291,457 | -0.04(-0.47%) |
Jun 08, 2020 | 7.838 | 8.093 | 7.811 | 7.903 | 3,304,435 | +0.15(+1.91%) |
Jun 05, 2020 | 7.551 | 7.987 | 7.523 | 7.755 | 2,998,094 | +0.23(+3.08%) |
Jun 04, 2020 | 7.292 | 7.579 | 7.245 | 7.523 | 2,427,836 | +0.17(+2.27%) |
Jun 03, 2020 | 7.533 | 7.597 | 7.324 | 7.357 | 2,336,915 | -0.18(-2.34%) |
Jun 02, 2020 | 7.412 | 7.635 | 7.320 | 7.533 | 4,705,517 | +0.17(+2.26%) |
Jun 01, 2020 | 7.042 | 7.421 | 6.764 | 7.366 | 4,320,230 | +0.81(+12.29%) |
May 29, 2020 | 6.412 | 6.597 | 6.347 | 6.560 | 2,080,253 | +0.10(+1.58%) |
May 28, 2020 | 6.430 | 6.513 | 6.263 | 6.458 | 1,467,509 | +0.10(+1.60%) |
May 27, 2020 | 6.578 | 6.680 | 6.231 | 6.356 | 2,168,094 | -0.06(-0.87%) |
May 26, 2020 | 6.041 | 6.551 | 6.041 | 6.412 | 2,922,437 | +0.37(+6.13%) |
May 22, 2020 | 6.004 | 6.041 | 5.941 | 6.041 | 1,932,496 | +0.09(+1.56%) |
May 21, 2020 | 5.735 | 5.976 | 5.735 | 5.948 | 1,693,031 | +0.20(+3.55%) |
May 20, 2020 | 5.948 | 5.967 | 5.698 | 5.744 | 1,978,799 | -0.19(-3.28%) |
May 19, 2020 | 5.819 | 6.004 | 5.782 | 5.939 | 1,659,805 | +0.10(+1.75%) |
May 18, 2020 | 5.670 | 5.851 | 5.596 | 5.837 | 1,717,399 | +0.26(+4.65%) |
May 15, 2020 | 5.392 | 5.578 | 5.318 | 5.578 | 1,100,028 | +0.16(+2.91%) |
May 14, 2020 | 5.179 | 5.439 | 5.050 | 5.420 | 1,498,514 | +0.19(+3.54%) |
May 13, 2020 | 5.392 | 5.480 | 5.110 | 5.235 | 1,840,548 | -0.14(-2.59%) |
May 12, 2020 | 5.605 | 5.629 | 5.365 | 5.374 | 1,843,574 | -0.23(-4.13%) |
May 11, 2020 | 5.244 | 5.633 | 5.142 | 5.605 | 2,401,444 | +0.37(+7.08%) |
May 08, 2020 | 5.114 | 5.416 | 4.966 | 5.235 | 1,981,172 | +0.02(+0.36%) |
May 07, 2020 | 5.161 | 5.355 | 5.156 | 5.216 | 1,764,611 | +0.09(+1.81%) |
May 06, 2020 | 5.235 | 5.341 | 5.124 | 5.124 | 978,641 | -0.05(-0.90%) |
May 05, 2020 | 5.189 | 5.277 | 5.096 | 5.170 | 1,501,472 | +0.07(+1.45%) |
May 04, 2020 | 5.050 | 5.133 | 4.920 | 5.096 | 1,053,433 | +0.01(+0.18%) |