Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.963 | 7.996 | 7.824 | 7.988 | 1,792,281 | +0.04(+0.51%) |
Jul 30, 2020 | 8.028 | 8.045 | 7.841 | 7.947 | 2,094,068 | -0.11(-1.32%) |
Jul 29, 2020 | 8.094 | 8.114 | 7.971 | 8.053 | 2,689,422 | +0.12(+1.54%) |
Jul 28, 2020 | 7.890 | 7.947 | 7.804 | 7.930 | 2,928,209 | +0.20(+2.53%) |
Jul 27, 2020 | 7.735 | 7.775 | 7.637 | 7.735 | 1,719,219 | +0.01(+0.11%) |
Jul 24, 2020 | 7.710 | 7.784 | 7.649 | 7.726 | 1,982,625 | +0.07(+0.96%) |
Jul 23, 2020 | 7.498 | 7.710 | 7.498 | 7.653 | 1,744,732 | +0.06(+0.75%) |
Jul 22, 2020 | 7.612 | 7.633 | 7.465 | 7.596 | 1,405,876 | -0.02(-0.21%) |
Jul 21, 2020 | 7.580 | 7.645 | 7.539 | 7.612 | 2,177,683 | +0.02(+0.32%) |
Jul 20, 2020 | 7.522 | 7.653 | 7.433 | 7.588 | 1,903,610 | +0.07(+0.98%) |
Jul 17, 2020 | 7.555 | 7.637 | 7.465 | 7.514 | 1,752,814 | +0.01(+0.11%) |
Jul 16, 2020 | 7.547 | 7.563 | 7.433 | 7.506 | 1,422,841 | -0.11(-1.39%) |
Jul 15, 2020 | 7.474 | 7.665 | 7.400 | 7.612 | 2,136,724 | +0.14(+1.86%) |
Jul 14, 2020 | 7.245 | 7.474 | 7.221 | 7.474 | 2,107,378 | +0.30(+4.21%) |
Jul 13, 2020 | 7.408 | 7.433 | 7.155 | 7.172 | 1,942,273 | -0.22(-2.98%) |
Jul 10, 2020 | 7.057 | 7.400 | 7.057 | 7.392 | 3,233,043 | +0.54(+7.86%) |
Jul 09, 2020 | 7.057 | 7.082 | 6.829 | 6.853 | 2,698,100 | -0.20(-2.89%) |
Jul 08, 2020 | 6.943 | 7.131 | 6.943 | 7.057 | 1,858,869 | +0.13(+1.88%) |
Jul 07, 2020 | 7.212 | 7.237 | 6.878 | 6.927 | 2,404,896 | -0.09(-1.28%) |
Jul 06, 2020 | 6.894 | 7.041 | 6.780 | 7.017 | 2,610,043 | +0.37(+5.52%) |
Jul 02, 2020 | 6.756 | 6.804 | 6.609 | 6.649 | 2,184,614 | -0.15(-2.16%) |
Jul 01, 2020 | 6.658 | 6.853 | 6.609 | 6.796 | 2,048,395 | +0.15(+2.21%) |
Jun 30, 2020 | 6.527 | 6.666 | 6.458 | 6.649 | 3,010,301 | +0.07(+0.99%) |
Jun 29, 2020 | 6.568 | 6.617 | 6.511 | 6.584 | 1,563,808 | +0.12(+1.89%) |
Jun 26, 2020 | 6.633 | 6.658 | 6.405 | 6.462 | 2,613,840 | -0.14(-2.10%) |
Jun 25, 2020 | 6.552 | 6.658 | 6.511 | 6.601 | 2,424,987 | -0.01(-0.12%) |
Jun 24, 2020 | 6.788 | 6.804 | 6.527 | 6.609 | 4,213,636 | -0.24(-3.57%) |
Jun 23, 2020 | 6.911 | 6.943 | 6.845 | 6.853 | 2,111,200 | +0.04(+0.60%) |
Jun 22, 2020 | 6.960 | 6.960 | 6.780 | 6.813 | 2,373,809 | -0.15(-2.11%) |
Jun 19, 2020 | 6.968 | 7.041 | 6.853 | 6.960 | 2,465,658 | -0.03(-0.47%) |
Jun 18, 2020 | 6.853 | 7.082 | 6.853 | 6.992 | 4,272,061 | +0.20(+2.88%) |
Jun 17, 2020 | 7.188 | 7.204 | 6.780 | 6.796 | 5,499,016 | -0.43(-5.98%) |
Jun 16, 2020 | 7.580 | 7.604 | 7.180 | 7.229 | 3,619,119 | -0.23(-3.06%) |
Jun 15, 2020 | 7.457 | 7.490 | 7.241 | 7.457 | 5,072,570 | -0.02(-0.22%) |
Jun 12, 2020 | 7.511 | 7.593 | 7.324 | 7.474 | 5,540,674 | +0.26(+3.64%) |
Jun 11, 2020 | 7.459 | 7.474 | 7.196 | 7.211 | 5,677,387 | -0.37(-4.94%) |
Jun 10, 2020 | 7.871 | 7.871 | 7.578 | 7.586 | 3,607,110 | -0.19(-2.50%) |
Jun 09, 2020 | 7.758 | 7.871 | 7.616 | 7.781 | 3,624,776 | -0.04(-0.57%) |
Jun 08, 2020 | 7.683 | 7.856 | 7.608 | 7.826 | 4,126,670 | +0.37(+4.92%) |
Jun 05, 2020 | 7.534 | 7.563 | 7.372 | 7.459 | 4,581,231 | +0.04(+0.61%) |
Jun 04, 2020 | 7.511 | 7.511 | 7.309 | 7.414 | 3,153,260 | -0.02(-0.30%) |
Jun 03, 2020 | 7.489 | 7.661 | 7.421 | 7.436 | 3,615,804 | -0.10(-1.29%) |
Jun 02, 2020 | 7.556 | 7.563 | 7.365 | 7.534 | 4,548,482 | +0.00(+0.00%) |
Jun 01, 2020 | 7.586 | 7.698 | 7.534 | 7.534 | 2,365,922 | -0.05(-0.69%) |
May 29, 2020 | 7.406 | 7.601 | 7.384 | 7.586 | 2,058,826 | -0.01(-0.20%) |
May 28, 2020 | 7.848 | 7.878 | 7.578 | 7.601 | 3,264,295 | -0.23(-2.97%) |
May 27, 2020 | 7.658 | 7.855 | 7.512 | 7.833 | 6,015,440 | +0.28(+3.67%) |
May 26, 2020 | 7.315 | 7.578 | 7.250 | 7.556 | 5,582,538 | +0.43(+6.04%) |
May 22, 2020 | 7.060 | 7.148 | 6.929 | 7.126 | 3,828,555 | +0.07(+0.93%) |
May 21, 2020 | 7.068 | 7.097 | 6.907 | 7.060 | 3,907,554 | -0.09(-1.22%) |
May 20, 2020 | 7.184 | 7.396 | 7.104 | 7.148 | 4,904,476 | +0.16(+2.30%) |
May 19, 2020 | 7.308 | 7.337 | 6.987 | 6.987 | 4,055,728 | -0.24(-3.33%) |
May 18, 2020 | 7.213 | 7.243 | 6.980 | 7.228 | 4,309,665 | +0.07(+1.02%) |
May 15, 2020 | 7.126 | 7.264 | 7.038 | 7.155 | 2,313,805 | +0.08(+1.13%) |
May 14, 2020 | 7.111 | 7.140 | 6.936 | 7.075 | 3,614,891 | -0.02(-0.31%) |
May 13, 2020 | 7.104 | 7.286 | 6.965 | 7.097 | 4,843,543 | +0.12(+1.78%) |
May 12, 2020 | 7.294 | 7.308 | 6.936 | 6.973 | 4,696,106 | -0.20(-2.85%) |
May 11, 2020 | 7.432 | 7.483 | 7.148 | 7.177 | 4,141,341 | -0.45(-5.93%) |
May 08, 2020 | 7.367 | 7.666 | 7.308 | 7.629 | 4,019,544 | +0.31(+4.29%) |
May 07, 2020 | 7.534 | 7.534 | 7.111 | 7.315 | 5,377,676 | +0.29(+4.15%) |
May 06, 2020 | 7.534 | 7.534 | 6.834 | 7.024 | 5,028,872 | -0.29(-3.99%) |
May 05, 2020 | 7.870 | 7.877 | 7.213 | 7.315 | 7,843,425 | -0.97(-11.71%) |
May 04, 2020 | 8.023 | 8.358 | 7.950 | 8.286 | 5,070,525 | +0.53(+6.77%) |