Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.360 | 7.370 | 7.330 | 7.360 | 143,500 | +0.01(+0.14%) |
Jul 30, 2020 | 7.370 | 7.380 | 7.330 | 7.350 | 102,480 | -0.04(-0.54%) |
Jul 29, 2020 | 7.260 | 7.400 | 7.250 | 7.390 | 174,476 | +0.12(+1.65%) |
Jul 28, 2020 | 7.280 | 7.280 | 7.220 | 7.270 | 73,230 | +0.01(+0.14%) |
Jul 27, 2020 | 7.260 | 7.310 | 7.230 | 7.260 | 241,624 | +0.00(+0.00%) |
Jul 24, 2020 | 7.220 | 7.280 | 7.210 | 7.260 | 120,900 | +0.04(+0.55%) |
Jul 23, 2020 | 7.260 | 7.260 | 7.190 | 7.220 | 112,100 | -0.04(-0.55%) |
Jul 22, 2020 | 7.200 | 7.260 | 7.200 | 7.260 | 107,377 | +0.03(+0.41%) |
Jul 21, 2020 | 7.220 | 7.230 | 7.195 | 7.230 | 81,774 | +0.03(+0.42%) |
Jul 20, 2020 | 7.200 | 7.210 | 7.150 | 7.200 | 129,932 | +0.02(+0.28%) |
Jul 17, 2020 | 7.150 | 7.210 | 7.140 | 7.180 | 78,100 | +0.03(+0.42%) |
Jul 16, 2020 | 7.140 | 7.160 | 7.125 | 7.150 | 124,149 | +0.01(+0.14%) |
Jul 15, 2020 | 7.110 | 7.150 | 7.110 | 7.140 | 148,482 | +0.01(+0.14%) |
Jul 14, 2020 | 6.980 | 7.130 | 6.980 | 7.130 | 255,267 | +0.07(+0.99%) |
Jul 13, 2020 | 7.050 | 7.080 | 7.020 | 7.060 | 178,779 | -0.04(-0.56%) |
Jul 10, 2020 | 7.080 | 7.100 | 7.060 | 7.100 | 191,700 | +0.04(+0.57%) |
Jul 09, 2020 | 7.140 | 7.150 | 7.000 | 7.060 | 321,988 | -0.09(-1.26%) |
Jul 08, 2020 | 7.140 | 7.200 | 7.130 | 7.150 | 201,811 | +0.00(+0.00%) |
Jul 07, 2020 | 7.170 | 7.200 | 7.130 | 7.150 | 115,828 | -0.05(-0.69%) |
Jul 06, 2020 | 7.200 | 7.220 | 7.190 | 7.200 | 148,062 | +0.04(+0.56%) |
Jul 02, 2020 | 7.080 | 7.180 | 7.080 | 7.160 | 302,700 | +0.05(+0.70%) |
Jul 01, 2020 | 7.070 | 7.160 | 7.063 | 7.110 | 313,561 | +0.09(+1.28%) |
Jun 30, 2020 | 7.000 | 7.055 | 6.970 | 7.020 | 194,018 | +0.02(+0.29%) |
Jun 29, 2020 | 7.080 | 7.080 | 6.970 | 7.000 | 236,166 | -0.04(-0.57%) |
Jun 26, 2020 | 7.080 | 7.110 | 7.030 | 7.040 | 155,600 | -0.06(-0.85%) |
Jun 25, 2020 | 7.070 | 7.120 | 7.040 | 7.100 | 244,301 | -0.02(-0.28%) |
Jun 24, 2020 | 7.150 | 7.170 | 7.080 | 7.120 | 252,650 | -0.06(-0.84%) |
Jun 23, 2020 | 7.140 | 7.210 | 7.140 | 7.180 | 137,273 | +0.05(+0.70%) |
Jun 22, 2020 | 7.140 | 7.170 | 7.120 | 7.130 | 187,357 | -0.02(-0.28%) |
Jun 19, 2020 | 7.250 | 7.250 | 7.150 | 7.150 | 71,000 | -0.05(-0.69%) |
Jun 18, 2020 | 7.170 | 7.260 | 7.157 | 7.200 | 323,865 | +0.02(+0.28%) |
Jun 17, 2020 | 7.240 | 7.240 | 7.160 | 7.180 | 193,057 | +0.00(+0.00%) |
Jun 16, 2020 | 7.300 | 7.300 | 7.180 | 7.180 | 232,943 | +0.01(+0.14%) |
Jun 15, 2020 | 7.070 | 7.220 | 7.050 | 7.170 | 130,704 | -0.01(-0.14%) |
Jun 12, 2020 | 7.250 | 7.250 | 7.120 | 7.180 | 166,100 | +0.03(+0.42%) |
Jun 11, 2020 | 7.160 | 7.280 | 7.034 | 7.150 | 384,346 | -0.33(-4.41%) |
Jun 10, 2020 | 7.420 | 7.500 | 7.411 | 7.480 | 293,934 | +0.03(+0.40%) |
Jun 09, 2020 | 7.470 | 7.480 | 7.420 | 7.450 | 176,402 | -0.03(-0.40%) |
Jun 08, 2020 | 7.450 | 7.520 | 7.437 | 7.480 | 183,528 | +0.08(+1.08%) |
Jun 05, 2020 | 7.370 | 7.470 | 7.370 | 7.400 | 406,700 | +0.05(+0.68%) |
Jun 04, 2020 | 7.410 | 7.410 | 7.310 | 7.350 | 408,785 | -0.06(-0.81%) |
Jun 03, 2020 | 7.420 | 7.470 | 7.400 | 7.410 | 269,026 | +0.03(+0.41%) |
Jun 02, 2020 | 7.260 | 7.390 | 7.250 | 7.380 | 276,947 | +0.11(+1.51%) |
Jun 01, 2020 | 7.180 | 7.270 | 7.150 | 7.270 | 266,970 | +0.14(+1.96%) |
May 29, 2020 | 7.160 | 7.160 | 7.070 | 7.130 | 204,600 | -0.01(-0.14%) |
May 28, 2020 | 7.180 | 7.200 | 7.110 | 7.140 | 363,840 | +0.00(+0.00%) |
May 27, 2020 | 7.100 | 7.140 | 7.000 | 7.140 | 232,049 | +0.09(+1.28%) |
May 26, 2020 | 7.010 | 7.075 | 7.000 | 7.050 | 140,440 | +0.11(+1.59%) |
May 22, 2020 | 6.860 | 6.970 | 6.844 | 6.940 | 308,300 | +0.09(+1.31%) |
May 21, 2020 | 6.870 | 6.890 | 6.820 | 6.850 | 111,172 | +0.01(+0.15%) |
May 20, 2020 | 6.780 | 6.840 | 6.770 | 6.840 | 195,971 | +0.09(+1.33%) |
May 19, 2020 | 6.700 | 6.750 | 6.630 | 6.750 | 173,467 | +0.04(+0.60%) |
May 18, 2020 | 6.580 | 6.710 | 6.580 | 6.710 | 137,148 | +0.16(+2.44%) |
May 15, 2020 | 6.530 | 6.598 | 6.530 | 6.550 | 85,500 | -0.03(-0.46%) |
May 14, 2020 | 6.530 | 6.600 | 6.515 | 6.580 | 220,842 | -0.09(-1.35%) |
May 13, 2020 | 6.700 | 6.730 | 6.625 | 6.670 | 743,869 | -0.07(-1.04%) |
May 12, 2020 | 6.750 | 6.780 | 6.720 | 6.740 | 197,597 | +0.00(+0.00%) |
May 11, 2020 | 6.690 | 6.775 | 6.690 | 6.740 | 342,622 | -0.10(-1.46%) |
May 08, 2020 | 6.790 | 6.850 | 6.764 | 6.840 | 1,075,300 | +0.09(+1.33%) |
May 07, 2020 | 6.730 | 6.790 | 6.720 | 6.750 | 282,956 | +0.03(+0.45%) |
May 06, 2020 | 6.760 | 6.790 | 6.700 | 6.720 | 186,674 | -0.01(-0.15%) |
May 05, 2020 | 6.740 | 6.790 | 6.700 | 6.730 | 170,352 | +0.03(+0.45%) |
May 04, 2020 | 6.680 | 6.726 | 6.650 | 6.700 | 176,702 | +0.00(+0.00%) |