Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.833 | 7.850 | 7.800 | 7.817 | 7,433,180 | -0.01(-0.14%) |
Aug 28, 2020 | 7.795 | 7.833 | 7.778 | 7.828 | 1,783,910 | +0.06(+0.78%) |
Aug 27, 2020 | 7.795 | 7.828 | 7.712 | 7.767 | 4,234,047 | -0.01(-0.14%) |
Aug 26, 2020 | 7.778 | 7.800 | 7.759 | 7.778 | 1,866,301 | +0.00(+0.00%) |
Aug 25, 2020 | 7.767 | 7.784 | 7.751 | 7.778 | 2,099,440 | +0.07(+0.93%) |
Aug 24, 2020 | 7.734 | 7.740 | 7.696 | 7.707 | 1,859,271 | +0.04(+0.50%) |
Aug 21, 2020 | 7.657 | 7.679 | 7.608 | 7.668 | 28,078,640 | -0.09(-1.13%) |
Aug 20, 2020 | 7.685 | 7.761 | 7.657 | 7.756 | 2,801,108 | -0.01(-0.07%) |
Aug 19, 2020 | 7.767 | 7.805 | 7.751 | 7.762 | 2,651,827 | -0.01(-0.14%) |
Aug 18, 2020 | 7.762 | 7.811 | 7.737 | 7.773 | 2,385,191 | +0.01(+0.07%) |
Aug 17, 2020 | 7.690 | 7.767 | 7.690 | 7.767 | 2,265,066 | +0.12(+1.58%) |
Aug 14, 2020 | 7.652 | 7.674 | 7.613 | 7.646 | 4,667,108 | +0.00(+0.00%) |
Aug 13, 2020 | 7.619 | 7.652 | 7.602 | 7.646 | 12,200,628 | +0.06(+0.80%) |
Aug 12, 2020 | 7.602 | 7.638 | 7.575 | 7.586 | 2,956,537 | +0.07(+0.95%) |
Aug 11, 2020 | 7.641 | 7.646 | 7.514 | 7.514 | 1,524,651 | -0.12(-1.59%) |
Aug 10, 2020 | 7.635 | 7.673 | 7.616 | 7.635 | 2,287,370 | +0.04(+0.58%) |
Aug 07, 2020 | 7.646 | 7.652 | 7.558 | 7.591 | 1,572,124 | -0.11(-1.43%) |
Aug 06, 2020 | 7.707 | 7.729 | 7.664 | 7.701 | 2,345,763 | +0.06(+0.79%) |
Aug 05, 2020 | 7.729 | 7.751 | 7.632 | 7.641 | 3,541,983 | +0.06(+0.80%) |
Aug 04, 2020 | 7.498 | 7.613 | 7.487 | 7.580 | 2,016,473 | +0.04(+0.58%) |
Aug 03, 2020 | 7.498 | 7.564 | 7.476 | 7.536 | 11,161,599 | +0.08(+1.03%) |
Jul 31, 2020 | 7.443 | 7.470 | 7.417 | 7.459 | 14,235,290 | +0.04(+0.52%) |
Jul 30, 2020 | 7.432 | 7.476 | 7.297 | 7.421 | 2,044,874 | -0.10(-1.32%) |
Jul 29, 2020 | 7.503 | 7.531 | 7.484 | 7.520 | 2,184,229 | +0.04(+0.59%) |
Jul 28, 2020 | 7.470 | 7.492 | 7.448 | 7.476 | 2,018,167 | -0.04(-0.51%) |
Jul 27, 2020 | 7.454 | 7.520 | 7.427 | 7.514 | 1,890,370 | +0.07(+0.96%) |
Jul 24, 2020 | 7.437 | 7.448 | 7.390 | 7.443 | 1,636,296 | +0.02(+0.30%) |
Jul 23, 2020 | 7.443 | 7.487 | 7.396 | 7.421 | 1,898,007 | -0.03(-0.37%) |
Jul 22, 2020 | 7.382 | 7.465 | 7.377 | 7.448 | 3,236,258 | +0.04(+0.59%) |
Jul 21, 2020 | 7.426 | 7.458 | 7.399 | 7.404 | 2,518,984 | +0.10(+1.43%) |
Jul 20, 2020 | 7.261 | 7.316 | 7.228 | 7.300 | 883,622 | +0.00(+0.00%) |
Jul 17, 2020 | 7.316 | 7.316 | 7.250 | 7.300 | 4,222,812 | +0.01(+0.08%) |
Jul 16, 2020 | 7.316 | 7.344 | 7.289 | 7.294 | 1,568,868 | -0.06(-0.82%) |
Jul 15, 2020 | 7.283 | 7.366 | 7.261 | 7.355 | 1,919,166 | +0.08(+1.13%) |
Jul 14, 2020 | 7.212 | 7.300 | 7.195 | 7.272 | 1,550,144 | +0.03(+0.38%) |
Jul 13, 2020 | 7.322 | 7.355 | 7.234 | 7.245 | 1,524,086 | -0.08(-1.05%) |
Jul 10, 2020 | 7.278 | 7.338 | 7.278 | 7.322 | 3,164,246 | +0.05(+0.68%) |
Jul 09, 2020 | 7.360 | 7.382 | 7.256 | 7.272 | 3,601,554 | -0.07(-0.94%) |
Jul 08, 2020 | 7.289 | 7.355 | 7.289 | 7.341 | 13,709,733 | +0.10(+1.33%) |
Jul 07, 2020 | 7.217 | 7.294 | 7.217 | 7.245 | 1,055,708 | +0.01(+0.08%) |
Jul 06, 2020 | 7.245 | 7.283 | 7.234 | 7.239 | 1,641,225 | +0.03(+0.46%) |
Jul 02, 2020 | 7.190 | 7.239 | 7.168 | 7.206 | 1,838,084 | +0.03(+0.46%) |
Jul 01, 2020 | 7.124 | 7.179 | 7.091 | 7.173 | 2,921,092 | +0.06(+0.77%) |
Jun 30, 2020 | 7.063 | 7.162 | 7.030 | 7.118 | 3,086,947 | +0.04(+0.62%) |
Jun 29, 2020 | 7.003 | 7.080 | 7.002 | 7.074 | 2,010,761 | +0.14(+2.06%) |
Jun 26, 2020 | 7.003 | 7.003 | 6.920 | 6.931 | 2,092,227 | -0.09(-1.33%) |
Jun 25, 2020 | 6.964 | 7.041 | 6.953 | 7.025 | 1,558,559 | +0.05(+0.71%) |
Jun 24, 2020 | 7.129 | 7.146 | 6.959 | 6.975 | 2,025,544 | -0.19(-2.65%) |
Jun 23, 2020 | 7.223 | 7.232 | 7.151 | 7.165 | 1,303,325 | -0.02(-0.34%) |
Jun 22, 2020 | 7.135 | 7.206 | 7.135 | 7.190 | 1,317,845 | +0.06(+0.85%) |
Jun 19, 2020 | 7.146 | 7.173 | 7.052 | 7.129 | 2,766,488 | +0.06(+0.86%) |
Jun 18, 2020 | 7.019 | 7.085 | 7.018 | 7.069 | 1,885,113 | +0.02(+0.31%) |
Jun 17, 2020 | 7.036 | 7.074 | 7.008 | 7.047 | 1,650,041 | -0.02(-0.31%) |
Jun 16, 2020 | 7.113 | 7.135 | 7.000 | 7.069 | 1,596,310 | +0.07(+1.02%) |
Jun 15, 2020 | 6.838 | 7.008 | 6.805 | 6.997 | 2,318,651 | +0.05(+0.71%) |
Jun 12, 2020 | 6.981 | 7.008 | 6.898 | 6.948 | 1,673,745 | +0.04(+0.56%) |
Jun 11, 2020 | 6.942 | 7.014 | 6.876 | 6.909 | 2,784,400 | -0.23(-3.16%) |
Jun 10, 2020 | 7.107 | 7.195 | 7.074 | 7.135 | 2,596,756 | +0.04(+0.54%) |
Jun 09, 2020 | 7.030 | 7.124 | 7.027 | 7.096 | 2,874,039 | +0.03(+0.47%) |
Jun 08, 2020 | 7.047 | 7.113 | 7.036 | 7.063 | 3,620,587 | -0.04(-0.54%) |
Jun 05, 2020 | 7.091 | 7.129 | 7.074 | 7.102 | 1,958,429 | +0.12(+1.73%) |
Jun 04, 2020 | 6.931 | 7.005 | 6.920 | 6.981 | 1,691,591 | +0.09(+1.36%) |
Jun 03, 2020 | 6.887 | 6.948 | 6.838 | 6.887 | 2,913,438 | -0.01(-0.08%) |
Jun 02, 2020 | 6.854 | 6.915 | 6.854 | 6.893 | 2,386,958 | +0.08(+1.13%) |