Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.507 | 7.568 | 7.440 | 7.514 | 759,638 | +0.01(+0.09%) |
Aug 28, 2020 | 7.480 | 7.534 | 7.380 | 7.507 | 740,938 | +0.09(+1.17%) |
Aug 27, 2020 | 7.353 | 7.440 | 7.320 | 7.420 | 796,851 | +0.06(+0.82%) |
Aug 26, 2020 | 7.534 | 7.534 | 7.353 | 7.360 | 1,113,458 | -0.11(-1.43%) |
Aug 25, 2020 | 7.601 | 7.608 | 7.420 | 7.467 | 785,844 | -0.09(-1.15%) |
Aug 24, 2020 | 7.413 | 7.588 | 7.360 | 7.554 | 1,455,488 | +0.19(+2.64%) |
Aug 21, 2020 | 7.367 | 7.393 | 7.293 | 7.360 | 1,342,858 | -0.01(-0.18%) |
Aug 20, 2020 | 7.373 | 7.446 | 7.336 | 7.373 | 714,943 | -0.06(-0.81%) |
Aug 19, 2020 | 7.501 | 7.521 | 7.400 | 7.434 | 1,219,099 | -0.07(-0.98%) |
Aug 18, 2020 | 7.668 | 7.668 | 7.454 | 7.507 | 1,689,582 | -0.18(-2.35%) |
Aug 17, 2020 | 7.889 | 7.929 | 7.608 | 7.688 | 1,467,435 | -0.11(-1.46%) |
Aug 14, 2020 | 7.835 | 7.842 | 7.715 | 7.802 | 1,225,789 | -0.06(-0.77%) |
Aug 13, 2020 | 7.815 | 8.016 | 7.788 | 7.862 | 1,035,661 | +0.03(+0.43%) |
Aug 12, 2020 | 7.949 | 8.009 | 7.815 | 7.829 | 674,478 | -0.02(-0.26%) |
Aug 11, 2020 | 7.989 | 8.063 | 7.829 | 7.849 | 1,529,876 | -0.14(-1.76%) |
Aug 10, 2020 | 7.802 | 8.056 | 7.775 | 7.989 | 2,036,611 | +0.20(+2.58%) |
Aug 07, 2020 | 7.701 | 7.802 | 7.648 | 7.788 | 2,220,726 | -0.01(-0.17%) |
Aug 06, 2020 | 7.874 | 7.880 | 7.756 | 7.802 | 1,990,123 | +0.01(+0.17%) |
Aug 05, 2020 | 7.776 | 7.861 | 7.698 | 7.789 | 1,959,796 | +0.21(+2.75%) |
Aug 04, 2020 | 7.515 | 7.619 | 7.404 | 7.580 | 1,630,127 | +0.07(+0.87%) |
Aug 03, 2020 | 7.313 | 7.535 | 7.235 | 7.515 | 1,661,872 | +0.32(+4.44%) |
Jul 31, 2020 | 7.333 | 7.469 | 7.104 | 7.196 | 2,012,158 | +0.01(+0.18%) |
Jul 30, 2020 | 6.974 | 7.209 | 6.922 | 7.183 | 1,808,478 | +0.14(+2.04%) |
Jul 29, 2020 | 7.000 | 7.065 | 6.942 | 7.039 | 850,542 | +0.08(+1.12%) |
Jul 28, 2020 | 6.974 | 6.994 | 6.889 | 6.961 | 699,945 | -0.03(-0.47%) |
Jul 27, 2020 | 7.104 | 7.104 | 6.968 | 6.994 | 833,679 | -0.10(-1.47%) |
Jul 24, 2020 | 7.144 | 7.163 | 7.052 | 7.098 | 859,482 | -0.07(-0.91%) |
Jul 23, 2020 | 7.215 | 7.310 | 7.111 | 7.163 | 1,084,594 | -0.04(-0.54%) |
Jul 22, 2020 | 7.072 | 7.215 | 7.020 | 7.202 | 723,913 | +0.15(+2.13%) |
Jul 21, 2020 | 6.974 | 7.091 | 6.955 | 7.052 | 1,072,903 | +0.08(+1.12%) |
Jul 20, 2020 | 7.013 | 7.013 | 6.915 | 6.974 | 958,973 | -0.02(-0.28%) |
Jul 17, 2020 | 6.942 | 7.010 | 6.915 | 6.994 | 761,597 | +0.07(+0.94%) |
Jul 16, 2020 | 6.857 | 6.981 | 6.824 | 6.928 | 621,220 | -0.01(-0.09%) |
Jul 15, 2020 | 6.844 | 6.942 | 6.798 | 6.935 | 1,029,045 | +0.18(+2.60%) |
Jul 14, 2020 | 6.668 | 6.772 | 6.609 | 6.759 | 1,678,933 | +0.10(+1.57%) |
Jul 13, 2020 | 6.694 | 6.785 | 6.635 | 6.655 | 852,360 | +0.04(+0.59%) |
Jul 10, 2020 | 6.492 | 6.622 | 6.433 | 6.616 | 1,061,235 | +0.08(+1.30%) |
Jul 09, 2020 | 6.746 | 6.756 | 6.492 | 6.531 | 1,513,678 | -0.22(-3.19%) |
Jul 08, 2020 | 6.655 | 6.785 | 6.648 | 6.746 | 951,748 | +0.10(+1.57%) |
Jul 07, 2020 | 6.655 | 6.759 | 6.570 | 6.642 | 1,311,057 | -0.09(-1.36%) |
Jul 06, 2020 | 6.968 | 6.968 | 6.684 | 6.733 | 1,922,626 | -0.06(-0.86%) |
Jul 02, 2020 | 6.870 | 6.902 | 6.739 | 6.792 | 731,219 | +0.07(+0.97%) |
Jul 01, 2020 | 6.857 | 6.915 | 6.661 | 6.726 | 849,844 | -0.10(-1.43%) |
Jun 30, 2020 | 6.674 | 6.880 | 6.671 | 6.824 | 1,169,008 | +0.15(+2.25%) |
Jun 29, 2020 | 6.713 | 6.746 | 6.570 | 6.674 | 786,173 | +0.05(+0.69%) |
Jun 26, 2020 | 6.648 | 6.681 | 6.531 | 6.629 | 956,293 | -0.06(-0.88%) |
Jun 25, 2020 | 6.655 | 6.779 | 6.603 | 6.687 | 752,983 | -0.05(-0.68%) |
Jun 24, 2020 | 6.844 | 6.850 | 6.550 | 6.733 | 1,287,216 | -0.15(-2.18%) |
Jun 23, 2020 | 7.046 | 7.066 | 6.863 | 6.883 | 1,010,253 | -0.08(-1.12%) |
Jun 22, 2020 | 7.000 | 7.000 | 6.883 | 6.961 | 936,097 | -0.09(-1.29%) |
Jun 19, 2020 | 7.215 | 7.241 | 6.964 | 7.052 | 1,532,554 | +0.10(+1.50%) |
Jun 18, 2020 | 6.935 | 7.150 | 6.896 | 6.948 | 974,989 | -0.04(-0.56%) |
Jun 17, 2020 | 7.248 | 7.293 | 6.955 | 6.987 | 1,266,734 | -0.21(-2.90%) |
Jun 16, 2020 | 7.365 | 7.391 | 7.137 | 7.196 | 1,838,566 | +0.06(+0.82%) |
Jun 15, 2020 | 6.811 | 7.241 | 6.792 | 7.137 | 1,373,482 | +0.03(+0.37%) |
Jun 12, 2020 | 6.987 | 7.118 | 6.850 | 7.111 | 1,071,821 | +0.40(+6.03%) |
Jun 11, 2020 | 6.870 | 7.047 | 6.596 | 6.707 | 3,636,825 | -0.55(-7.63%) |
Jun 10, 2020 | 7.463 | 7.469 | 7.111 | 7.261 | 1,823,690 | -0.22(-2.96%) |
Jun 09, 2020 | 7.535 | 7.606 | 7.404 | 7.483 | 1,839,709 | -0.23(-2.96%) |
Jun 08, 2020 | 7.626 | 7.808 | 7.626 | 7.711 | 2,221,987 | +0.22(+2.87%) |
Jun 05, 2020 | 7.724 | 7.795 | 7.443 | 7.496 | 1,494,351 | +0.01(+0.17%) |
Jun 04, 2020 | 7.476 | 7.580 | 7.320 | 7.483 | 1,120,257 | -0.08(-1.12%) |
Jun 03, 2020 | 7.502 | 7.645 | 7.469 | 7.567 | 1,493,957 | +0.19(+2.56%) |
Jun 02, 2020 | 7.417 | 7.463 | 7.307 | 7.378 | 1,700,553 | +0.01(+0.09%) |