Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.372 | 7.394 | 7.192 | 7.309 | 41,267 | -0.10(-1.33%) |
Jul 30, 2020 | 7.318 | 7.435 | 7.246 | 7.408 | 43,080 | +0.04(+0.49%) |
Jul 29, 2020 | 7.606 | 7.606 | 7.327 | 7.372 | 44,246 | -0.18(-2.38%) |
Jul 28, 2020 | 7.498 | 7.633 | 7.444 | 7.552 | 58,968 | +0.04(+0.48%) |
Jul 27, 2020 | 7.417 | 7.570 | 7.390 | 7.516 | 33,861 | +0.09(+1.21%) |
Jul 24, 2020 | 7.507 | 7.597 | 7.408 | 7.426 | 62,624 | -0.20(-2.59%) |
Jul 23, 2020 | 7.552 | 7.633 | 7.534 | 7.624 | 80,045 | +0.05(+0.71%) |
Jul 22, 2020 | 7.516 | 7.633 | 7.480 | 7.570 | 59,568 | +0.02(+0.24%) |
Jul 21, 2020 | 7.534 | 7.597 | 7.480 | 7.552 | 91,787 | +0.04(+0.48%) |
Jul 20, 2020 | 7.498 | 7.588 | 7.493 | 7.516 | 83,080 | +0.04(+0.60%) |
Jul 17, 2020 | 7.390 | 7.552 | 7.372 | 7.471 | 75,639 | +0.08(+1.09%) |
Jul 16, 2020 | 7.210 | 7.399 | 7.210 | 7.390 | 116,459 | +0.13(+1.86%) |
Jul 15, 2020 | 7.093 | 7.286 | 7.084 | 7.255 | 101,992 | +0.19(+2.67%) |
Jul 14, 2020 | 6.949 | 7.120 | 6.922 | 7.066 | 103,017 | +0.13(+1.95%) |
Jul 13, 2020 | 6.778 | 6.958 | 6.734 | 6.931 | 105,190 | +0.14(+2.12%) |
Jul 10, 2020 | 6.590 | 6.823 | 6.581 | 6.787 | 93,325 | +0.19(+2.86%) |
Jul 09, 2020 | 6.608 | 6.653 | 6.527 | 6.599 | 103,674 | -0.02(-0.27%) |
Jul 08, 2020 | 6.734 | 6.805 | 6.554 | 6.617 | 116,835 | -0.14(-2.13%) |
Jul 07, 2020 | 6.608 | 6.787 | 6.572 | 6.761 | 107,521 | +0.09(+1.35%) |
Jul 06, 2020 | 6.734 | 6.743 | 6.581 | 6.671 | 86,314 | -0.01(-0.13%) |
Jul 02, 2020 | 6.743 | 6.743 | 6.617 | 6.680 | 104,448 | -0.01(-0.13%) |
Jul 01, 2020 | 6.545 | 6.716 | 6.545 | 6.689 | 97,516 | +0.07(+1.09%) |
Jun 30, 2020 | 6.455 | 6.653 | 6.437 | 6.617 | 125,294 | +0.09(+1.38%) |
Jun 29, 2020 | 6.482 | 6.671 | 6.455 | 6.527 | 108,453 | +0.03(+0.41%) |
Jun 26, 2020 | 6.311 | 6.590 | 6.311 | 6.500 | 376,972 | +0.13(+2.12%) |
Jun 25, 2020 | 6.401 | 6.500 | 6.275 | 6.365 | 168,415 | -0.05(-0.84%) |
Jun 24, 2020 | 6.347 | 6.518 | 6.293 | 6.419 | 156,027 | +0.04(+0.56%) |
Jun 23, 2020 | 6.545 | 6.608 | 6.383 | 6.383 | 144,306 | -0.12(-1.80%) |
Jun 22, 2020 | 6.383 | 6.590 | 6.383 | 6.500 | 150,843 | +0.07(+1.12%) |
Jun 19, 2020 | 6.446 | 6.608 | 6.374 | 6.428 | 247,384 | -0.01(-0.14%) |
Jun 18, 2020 | 6.698 | 6.707 | 6.428 | 6.437 | 180,991 | -0.30(-4.41%) |
Jun 17, 2020 | 6.931 | 6.949 | 6.707 | 6.734 | 170,191 | -0.15(-2.22%) |
Jun 16, 2020 | 6.976 | 7.003 | 6.841 | 6.886 | 155,692 | +0.02(+0.26%) |
Jun 15, 2020 | 6.608 | 7.057 | 6.608 | 6.868 | 147,966 | +0.09(+1.33%) |
Jun 12, 2020 | 6.868 | 6.931 | 6.608 | 6.778 | 165,516 | +0.05(+0.80%) |
Jun 11, 2020 | 6.985 | 7.021 | 6.626 | 6.725 | 212,556 | -0.40(-5.56%) |
Jun 10, 2020 | 7.084 | 7.201 | 6.886 | 7.120 | 140,548 | +0.03(+0.38%) |
Jun 09, 2020 | 7.282 | 7.363 | 7.003 | 7.093 | 160,948 | -0.28(-3.78%) |
Jun 08, 2020 | 7.812 | 7.812 | 7.264 | 7.372 | 223,516 | -0.31(-4.09%) |
Jun 05, 2020 | 7.713 | 7.812 | 7.624 | 7.686 | 163,180 | +0.01(+0.12%) |
Jun 04, 2020 | 7.803 | 7.830 | 7.642 | 7.678 | 121,248 | -0.13(-1.61%) |
Jun 03, 2020 | 7.776 | 7.821 | 7.633 | 7.803 | 249,999 | +0.15(+2.00%) |
Jun 02, 2020 | 7.695 | 7.758 | 7.579 | 7.651 | 179,167 | +0.00(+0.00%) |
Jun 01, 2020 | 7.776 | 7.794 | 7.624 | 7.651 | 112,400 | -0.09(-1.16%) |
May 29, 2020 | 7.722 | 7.821 | 7.606 | 7.740 | 137,485 | +0.01(+0.12%) |
May 28, 2020 | 7.803 | 7.821 | 7.695 | 7.731 | 115,575 | +0.01(+0.12%) |
May 27, 2020 | 7.669 | 7.767 | 7.651 | 7.722 | 158,887 | +0.07(+0.94%) |
May 26, 2020 | 7.821 | 7.866 | 7.570 | 7.651 | 150,718 | +0.01(+0.12%) |
May 22, 2020 | 7.561 | 7.651 | 7.471 | 7.642 | 193,547 | +0.13(+1.67%) |
May 21, 2020 | 7.444 | 7.588 | 7.426 | 7.516 | 137,321 | +0.04(+0.48%) |
May 20, 2020 | 7.372 | 7.552 | 7.273 | 7.480 | 171,801 | +0.17(+2.34%) |
May 19, 2020 | 7.372 | 7.399 | 7.228 | 7.309 | 149,488 | +0.00(+0.00%) |
May 18, 2020 | 7.417 | 7.462 | 7.309 | 7.309 | 133,258 | +0.08(+1.06%) |
May 15, 2020 | 7.259 | 7.263 | 7.135 | 7.232 | 195,817 | +0.02(+0.25%) |
May 14, 2020 | 6.983 | 7.250 | 6.868 | 7.215 | 218,167 | +0.11(+1.50%) |
May 13, 2020 | 7.037 | 7.139 | 6.930 | 7.108 | 162,234 | +0.03(+0.38%) |
May 12, 2020 | 7.037 | 7.255 | 7.015 | 7.081 | 173,734 | -0.02(-0.25%) |
May 11, 2020 | 7.090 | 7.170 | 6.983 | 7.099 | 112,253 | +0.00(+0.00%) |
May 08, 2020 | 7.072 | 7.277 | 7.063 | 7.099 | 117,018 | +0.04(+0.63%) |
May 07, 2020 | 6.672 | 7.357 | 6.672 | 7.055 | 161,850 | +0.53(+8.19%) |
May 06, 2020 | 6.654 | 6.779 | 6.467 | 6.521 | 303,587 | -0.18(-2.66%) |
May 05, 2020 | 6.850 | 7.037 | 6.681 | 6.699 | 170,344 | +0.03(+0.40%) |
May 04, 2020 | 6.779 | 6.823 | 6.565 | 6.672 | 147,734 | -0.20(-2.85%) |