Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.575 | 7.656 | 7.302 | 7.418 | 108,586 | -0.13(-1.70%) |
Jul 30, 2020 | 7.503 | 7.630 | 7.383 | 7.547 | 133,961 | +0.01(+0.13%) |
Jul 29, 2020 | 7.390 | 7.582 | 7.377 | 7.537 | 141,644 | +0.14(+1.89%) |
Jul 28, 2020 | 7.597 | 7.643 | 7.390 | 7.397 | 69,430 | -0.16(-2.12%) |
Jul 27, 2020 | 7.510 | 7.670 | 7.383 | 7.557 | 95,363 | +0.05(+0.62%) |
Jul 24, 2020 | 7.383 | 7.553 | 7.383 | 7.510 | 36,434 | +0.07(+0.99%) |
Jul 23, 2020 | 7.563 | 7.583 | 7.296 | 7.437 | 193,731 | -0.10(-1.33%) |
Jul 22, 2020 | 7.537 | 7.597 | 7.403 | 7.537 | 45,601 | -0.03(-0.44%) |
Jul 21, 2020 | 7.490 | 7.650 | 7.417 | 7.570 | 140,945 | +0.18(+2.44%) |
Jul 20, 2020 | 7.503 | 7.637 | 7.390 | 7.390 | 96,362 | -0.19(-2.46%) |
Jul 17, 2020 | 7.750 | 7.803 | 7.557 | 7.577 | 60,124 | -0.05(-0.61%) |
Jul 16, 2020 | 7.730 | 7.890 | 7.543 | 7.623 | 99,557 | -0.17(-2.22%) |
Jul 15, 2020 | 7.723 | 7.857 | 7.603 | 7.797 | 96,684 | +0.19(+2.54%) |
Jul 14, 2020 | 7.557 | 7.687 | 7.523 | 7.603 | 41,023 | +0.05(+0.62%) |
Jul 13, 2020 | 7.537 | 7.643 | 7.483 | 7.557 | 134,276 | +0.02(+0.27%) |
Jul 10, 2020 | 7.537 | 7.617 | 7.457 | 7.537 | 56,975 | -0.03(-0.35%) |
Jul 09, 2020 | 7.690 | 7.737 | 7.443 | 7.563 | 72,246 | -0.13(-1.71%) |
Jul 08, 2020 | 7.630 | 7.797 | 7.483 | 7.695 | 74,068 | +0.01(+0.15%) |
Jul 07, 2020 | 8.324 | 8.324 | 7.623 | 7.683 | 83,133 | -0.25(-3.19%) |
Jul 06, 2020 | 8.150 | 8.189 | 7.830 | 7.937 | 34,122 | -0.04(-0.50%) |
Jul 02, 2020 | 8.197 | 8.294 | 7.977 | 7.977 | 37,034 | -0.11(-1.32%) |
Jul 01, 2020 | 8.644 | 8.650 | 8.070 | 8.083 | 68,277 | -0.44(-5.16%) |
Jun 30, 2020 | 7.770 | 8.644 | 7.727 | 8.524 | 180,220 | +0.77(+9.89%) |
Jun 29, 2020 | 7.763 | 7.922 | 7.689 | 7.757 | 86,502 | +0.05(+0.61%) |
Jun 26, 2020 | 7.583 | 7.803 | 7.503 | 7.710 | 128,494 | +0.13(+1.76%) |
Jun 25, 2020 | 7.523 | 7.737 | 7.476 | 7.577 | 72,535 | -0.01(-0.09%) |
Jun 24, 2020 | 7.783 | 7.783 | 7.450 | 7.583 | 163,291 | -0.22(-2.82%) |
Jun 23, 2020 | 7.697 | 8.003 | 7.683 | 7.803 | 191,350 | +0.19(+2.54%) |
Jun 22, 2020 | 7.563 | 7.703 | 7.470 | 7.610 | 119,423 | -0.03(-0.35%) |
Jun 19, 2020 | 7.623 | 7.677 | 7.410 | 7.637 | 700,798 | +0.19(+2.51%) |
Jun 18, 2020 | 7.377 | 7.574 | 7.336 | 7.450 | 93,738 | +0.06(+0.81%) |
Jun 17, 2020 | 7.770 | 7.817 | 7.343 | 7.390 | 153,803 | -0.35(-4.56%) |
Jun 16, 2020 | 8.003 | 8.037 | 7.570 | 7.743 | 119,898 | +0.01(+0.09%) |
Jun 15, 2020 | 7.583 | 7.839 | 7.236 | 7.737 | 138,924 | -0.07(-0.85%) |
Jun 12, 2020 | 8.157 | 8.204 | 7.650 | 7.803 | 111,551 | +0.11(+1.47%) |
Jun 11, 2020 | 8.337 | 8.517 | 7.683 | 7.690 | 118,633 | -0.98(-11.31%) |
Jun 10, 2020 | 9.037 | 9.037 | 8.517 | 8.670 | 140,017 | -0.33(-3.70%) |
Jun 09, 2020 | 8.911 | 9.137 | 8.697 | 9.004 | 288,232 | -0.09(-1.03%) |
Jun 08, 2020 | 8.997 | 9.111 | 8.837 | 9.097 | 118,029 | +0.40(+4.60%) |
Jun 05, 2020 | 8.330 | 8.824 | 8.264 | 8.697 | 158,031 | +0.65(+8.13%) |
Jun 04, 2020 | 8.043 | 8.137 | 8.003 | 8.043 | 53,990 | +0.03(+0.33%) |
Jun 03, 2020 | 7.903 | 8.150 | 7.697 | 8.017 | 101,456 | +0.13(+1.61%) |
Jun 02, 2020 | 7.730 | 7.983 | 7.708 | 7.890 | 106,820 | +0.15(+1.98%) |
Jun 01, 2020 | 7.710 | 7.937 | 7.670 | 7.737 | 65,052 | -0.05(-0.60%) |
May 29, 2020 | 8.003 | 8.003 | 7.717 | 7.783 | 53,227 | -0.14(-1.77%) |
May 28, 2020 | 8.117 | 8.147 | 7.877 | 7.923 | 56,207 | -0.23(-2.78%) |
May 27, 2020 | 8.117 | 8.306 | 7.950 | 8.150 | 118,222 | +0.17(+2.09%) |
May 26, 2020 | 7.857 | 8.070 | 7.857 | 7.983 | 107,644 | +0.25(+3.28%) |
May 22, 2020 | 7.783 | 7.790 | 7.570 | 7.730 | 61,923 | -0.09(-1.11%) |
May 21, 2020 | 7.930 | 8.050 | 7.590 | 7.817 | 65,923 | -0.13(-1.68%) |
May 20, 2020 | 7.957 | 8.080 | 7.950 | 7.950 | 57,491 | +0.08(+1.02%) |
May 19, 2020 | 7.510 | 8.090 | 7.410 | 7.870 | 176,800 | +0.28(+3.69%) |
May 18, 2020 | 7.196 | 7.603 | 7.196 | 7.590 | 179,871 | +0.50(+7.06%) |
May 15, 2020 | 6.896 | 7.203 | 6.849 | 7.090 | 176,773 | +0.24(+3.51%) |
May 14, 2020 | 7.143 | 7.296 | 6.705 | 6.850 | 155,234 | -0.25(-3.57%) |
May 13, 2020 | 7.517 | 7.630 | 7.023 | 7.103 | 234,819 | -0.41(-5.50%) |
May 12, 2020 | 7.457 | 7.870 | 7.370 | 7.517 | 347,067 | +0.06(+0.81%) |
May 11, 2020 | 7.383 | 7.503 | 7.243 | 7.457 | 75,353 | -0.05(-0.71%) |
May 08, 2020 | 7.597 | 7.597 | 7.130 | 7.510 | 71,069 | +0.08(+1.08%) |
May 07, 2020 | 7.470 | 7.555 | 7.323 | 7.430 | 60,325 | +0.11(+1.46%) |
May 06, 2020 | 7.570 | 7.570 | 7.283 | 7.323 | 63,763 | -0.30(-3.94%) |
May 05, 2020 | 7.703 | 7.903 | 7.350 | 7.623 | 173,869 | -0.01(-0.17%) |
May 04, 2020 | 7.383 | 7.843 | 7.236 | 7.637 | 165,101 | +0.25(+3.43%) |