Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.045 | 8.522 | 7.961 | 8.008 | 4,053,894 | -0.04(-0.46%) |
Jul 30, 2020 | 7.720 | 8.073 | 7.645 | 8.045 | 1,617,083 | +0.20(+2.49%) |
Jul 29, 2020 | 7.431 | 7.924 | 7.422 | 7.850 | 4,303,370 | +0.49(+6.70%) |
Jul 28, 2020 | 7.375 | 7.450 | 7.338 | 7.357 | 1,351,060 | -0.08(-1.13%) |
Jul 27, 2020 | 7.403 | 7.468 | 7.292 | 7.441 | 1,039,113 | +0.04(+0.50%) |
Jul 24, 2020 | 7.459 | 7.561 | 7.329 | 7.403 | 1,242,488 | -0.03(-0.38%) |
Jul 23, 2020 | 7.487 | 7.641 | 7.427 | 7.431 | 1,397,148 | -0.08(-1.11%) |
Jul 22, 2020 | 7.459 | 7.575 | 7.366 | 7.515 | 951,423 | +0.06(+0.75%) |
Jul 21, 2020 | 7.552 | 7.673 | 7.431 | 7.459 | 1,542,108 | -0.03(-0.37%) |
Jul 20, 2020 | 7.608 | 7.673 | 7.468 | 7.487 | 978,590 | -0.12(-1.59%) |
Jul 17, 2020 | 7.822 | 7.822 | 7.487 | 7.608 | 1,405,917 | -0.09(-1.21%) |
Jul 16, 2020 | 7.729 | 7.896 | 7.617 | 7.701 | 1,701,118 | -0.05(-0.60%) |
Jul 15, 2020 | 7.348 | 7.794 | 7.338 | 7.747 | 1,855,300 | +0.49(+6.79%) |
Jul 14, 2020 | 7.069 | 7.338 | 7.022 | 7.255 | 2,454,286 | +0.18(+2.50%) |
Jul 13, 2020 | 7.115 | 7.282 | 7.078 | 7.078 | 1,095,313 | +0.01(+0.13%) |
Jul 10, 2020 | 6.901 | 7.180 | 6.892 | 7.069 | 924,340 | +0.19(+2.70%) |
Jul 09, 2020 | 7.115 | 7.162 | 6.869 | 6.883 | 1,525,787 | -0.24(-3.39%) |
Jul 08, 2020 | 7.087 | 7.217 | 7.041 | 7.124 | 1,663,274 | +0.06(+0.79%) |
Jul 07, 2020 | 7.227 | 7.264 | 7.013 | 7.069 | 1,542,607 | -0.17(-2.31%) |
Jul 06, 2020 | 7.310 | 7.357 | 7.144 | 7.236 | 2,283,073 | +0.07(+0.91%) |
Jul 02, 2020 | 7.422 | 7.459 | 6.989 | 7.171 | 2,949,567 | -0.19(-2.53%) |
Jul 01, 2020 | 7.441 | 7.589 | 7.245 | 7.357 | 2,135,720 | -0.07(-0.88%) |
Jun 30, 2020 | 7.292 | 7.468 | 7.255 | 7.422 | 2,338,961 | +0.15(+2.05%) |
Jun 29, 2020 | 7.124 | 7.273 | 6.982 | 7.273 | 1,533,941 | +0.19(+2.62%) |
Jun 26, 2020 | 7.236 | 7.320 | 6.948 | 7.087 | 2,341,655 | -0.13(-1.80%) |
Jun 25, 2020 | 7.189 | 7.329 | 7.050 | 7.217 | 2,481,549 | -0.02(-0.26%) |
Jun 24, 2020 | 7.543 | 7.552 | 7.134 | 7.236 | 2,091,474 | -0.38(-5.01%) |
Jun 23, 2020 | 7.534 | 7.641 | 7.492 | 7.617 | 1,972,883 | +0.17(+2.25%) |
Jun 22, 2020 | 7.431 | 7.589 | 7.306 | 7.450 | 1,921,213 | +0.02(+0.25%) |
Jun 19, 2020 | 7.878 | 7.915 | 7.422 | 7.431 | 3,850,898 | -0.32(-4.08%) |
Jun 18, 2020 | 7.859 | 7.901 | 7.664 | 7.747 | 1,678,896 | -0.16(-2.00%) |
Jun 17, 2020 | 7.906 | 8.036 | 7.813 | 7.906 | 1,718,596 | +0.08(+1.01%) |
Jun 16, 2020 | 7.827 | 7.956 | 7.692 | 7.827 | 2,442,464 | +0.19(+2.55%) |
Jun 15, 2020 | 7.206 | 7.688 | 7.132 | 7.632 | 2,753,269 | +0.20(+2.74%) |
Jun 12, 2020 | 7.558 | 7.752 | 7.294 | 7.428 | 2,074,893 | +0.10(+1.39%) |
Jun 11, 2020 | 7.484 | 7.558 | 7.326 | 7.326 | 1,956,811 | -0.42(-5.38%) |
Jun 10, 2020 | 7.780 | 7.984 | 7.743 | 7.743 | 2,484,034 | -0.12(-1.53%) |
Jun 09, 2020 | 7.780 | 8.040 | 7.641 | 7.864 | 3,292,542 | -0.04(-0.47%) |
Jun 08, 2020 | 7.836 | 8.091 | 7.808 | 7.901 | 3,305,525 | +0.15(+1.91%) |
Jun 05, 2020 | 7.549 | 7.984 | 7.521 | 7.752 | 2,999,083 | +0.23(+3.08%) |
Jun 04, 2020 | 7.289 | 7.576 | 7.243 | 7.521 | 2,428,637 | +0.17(+2.27%) |
Jun 03, 2020 | 7.530 | 7.595 | 7.322 | 7.354 | 2,337,685 | -0.18(-2.34%) |
Jun 02, 2020 | 7.410 | 7.632 | 7.317 | 7.530 | 4,707,069 | +0.17(+2.26%) |
Jun 01, 2020 | 7.039 | 7.419 | 6.761 | 7.363 | 4,321,655 | +0.81(+12.29%) |
May 29, 2020 | 6.409 | 6.595 | 6.345 | 6.558 | 2,080,939 | +0.10(+1.58%) |
May 28, 2020 | 6.428 | 6.511 | 6.261 | 6.456 | 1,467,993 | +0.10(+1.60%) |
May 27, 2020 | 6.576 | 6.678 | 6.229 | 6.354 | 2,168,809 | -0.06(-0.87%) |
May 26, 2020 | 6.039 | 6.548 | 6.039 | 6.409 | 2,923,401 | +0.37(+6.14%) |
May 22, 2020 | 6.002 | 6.039 | 5.939 | 6.039 | 1,933,133 | +0.09(+1.56%) |
May 21, 2020 | 5.733 | 5.974 | 5.733 | 5.946 | 1,693,590 | +0.20(+3.55%) |
May 20, 2020 | 5.946 | 5.965 | 5.696 | 5.743 | 1,979,452 | -0.19(-3.28%) |
May 19, 2020 | 5.817 | 6.002 | 5.780 | 5.937 | 1,660,352 | +0.10(+1.75%) |
May 18, 2020 | 5.668 | 5.849 | 5.594 | 5.835 | 1,717,965 | +0.26(+4.65%) |
May 15, 2020 | 5.391 | 5.576 | 5.316 | 5.576 | 1,100,390 | +0.16(+2.91%) |
May 14, 2020 | 5.178 | 5.437 | 5.048 | 5.418 | 1,499,008 | +0.19(+3.54%) |
May 13, 2020 | 5.391 | 5.479 | 5.108 | 5.233 | 1,841,155 | -0.14(-2.59%) |
May 12, 2020 | 5.604 | 5.627 | 5.363 | 5.372 | 1,844,182 | -0.23(-4.13%) |
May 11, 2020 | 5.242 | 5.631 | 5.141 | 5.604 | 2,402,236 | +0.37(+7.08%) |
May 08, 2020 | 5.113 | 5.414 | 4.965 | 5.233 | 1,981,826 | +0.02(+0.36%) |
May 07, 2020 | 5.159 | 5.354 | 5.154 | 5.215 | 1,765,193 | +0.09(+1.81%) |
May 06, 2020 | 5.233 | 5.340 | 5.122 | 5.122 | 978,964 | -0.05(-0.90%) |
May 05, 2020 | 5.187 | 5.275 | 5.094 | 5.168 | 1,501,967 | +0.07(+1.45%) |
May 04, 2020 | 5.048 | 5.131 | 4.918 | 5.094 | 1,053,780 | +0.01(+0.18%) |