Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.250 | 8.410 | 7.720 | 7.940 | 780,700 | -0.28(-3.41%) |
Jul 30, 2020 | 8.110 | 8.430 | 8.070 | 8.220 | 543,662 | -0.03(-0.36%) |
Jul 29, 2020 | 8.220 | 8.300 | 7.960 | 8.250 | 482,360 | +0.17(+2.10%) |
Jul 28, 2020 | 8.220 | 8.280 | 7.920 | 8.080 | 332,571 | -0.17(-2.06%) |
Jul 27, 2020 | 7.980 | 8.330 | 7.940 | 8.250 | 359,623 | +0.30(+3.77%) |
Jul 24, 2020 | 8.000 | 8.065 | 7.740 | 7.950 | 315,600 | -0.14(-1.73%) |
Jul 23, 2020 | 8.100 | 8.280 | 7.930 | 8.090 | 323,791 | +0.03(+0.37%) |
Jul 22, 2020 | 8.040 | 8.270 | 8.000 | 8.060 | 432,529 | -0.21(-2.60%) |
Jul 21, 2020 | 8.710 | 8.730 | 8.220 | 8.275 | 370,427 | -0.21(-2.42%) |
Jul 20, 2020 | 8.000 | 8.880 | 8.000 | 8.480 | 1,087,939 | +0.51(+6.40%) |
Jul 17, 2020 | 7.760 | 8.040 | 7.750 | 7.970 | 354,000 | +0.22(+2.84%) |
Jul 16, 2020 | 7.790 | 7.920 | 7.670 | 7.750 | 330,629 | -0.20(-2.52%) |
Jul 15, 2020 | 7.980 | 8.090 | 7.710 | 7.950 | 375,263 | +0.12(+1.53%) |
Jul 14, 2020 | 7.790 | 7.890 | 7.370 | 7.830 | 549,224 | +0.04(+0.51%) |
Jul 13, 2020 | 8.380 | 8.440 | 7.770 | 7.790 | 463,010 | -0.51(-6.14%) |
Jul 10, 2020 | 8.400 | 8.570 | 8.240 | 8.300 | 379,100 | +0.00(+0.00%) |
Jul 09, 2020 | 8.310 | 8.380 | 8.080 | 8.300 | 315,809 | +0.02(+0.24%) |
Jul 08, 2020 | 8.110 | 8.350 | 7.960 | 8.280 | 526,352 | +0.17(+2.10%) |
Jul 07, 2020 | 8.440 | 8.500 | 8.090 | 8.110 | 415,292 | -0.33(-3.91%) |
Jul 06, 2020 | 8.480 | 8.640 | 8.340 | 8.440 | 454,960 | +0.14(+1.69%) |
Jul 02, 2020 | 8.320 | 8.450 | 8.155 | 8.300 | 334,400 | +0.14(+1.72%) |
Jul 01, 2020 | 8.330 | 8.490 | 8.100 | 8.160 | 517,806 | -0.13(-1.57%) |
Jun 30, 2020 | 8.220 | 8.360 | 8.080 | 8.290 | 394,017 | -0.08(-0.96%) |
Jun 29, 2020 | 8.580 | 8.620 | 7.550 | 8.370 | 890,263 | -0.24(-2.79%) |
Jun 26, 2020 | 8.650 | 9.400 | 8.590 | 8.610 | 3,227,700 | +0.03(+0.35%) |
Jun 25, 2020 | 8.140 | 8.590 | 8.110 | 8.580 | 277,197 | +0.30(+3.62%) |
Jun 24, 2020 | 8.770 | 8.820 | 8.150 | 8.280 | 513,523 | -0.60(-6.76%) |
Jun 23, 2020 | 8.750 | 9.140 | 8.670 | 8.880 | 779,033 | +0.29(+3.38%) |
Jun 22, 2020 | 7.950 | 8.680 | 7.870 | 8.590 | 836,668 | +0.63(+7.98%) |
Jun 19, 2020 | 8.280 | 8.480 | 7.940 | 7.955 | 856,500 | -0.13(-1.67%) |
Jun 18, 2020 | 8.200 | 8.380 | 7.910 | 8.090 | 985,348 | +0.46(+6.03%) |
Jun 17, 2020 | 7.990 | 8.010 | 7.530 | 7.630 | 461,663 | -0.36(-4.51%) |
Jun 16, 2020 | 8.100 | 8.120 | 7.820 | 7.990 | 535,975 | +0.17(+2.17%) |
Jun 15, 2020 | 7.460 | 7.880 | 7.300 | 7.820 | 461,591 | +0.13(+1.69%) |
Jun 12, 2020 | 7.660 | 7.840 | 7.360 | 7.690 | 488,500 | +0.24(+3.22%) |
Jun 11, 2020 | 7.630 | 7.890 | 7.250 | 7.450 | 666,158 | -0.57(-7.11%) |
Jun 10, 2020 | 8.120 | 8.267 | 7.920 | 8.020 | 365,605 | -0.13(-1.60%) |
Jun 09, 2020 | 8.180 | 8.270 | 8.010 | 8.150 | 357,892 | -0.14(-1.69%) |
Jun 08, 2020 | 8.000 | 8.540 | 7.999 | 8.290 | 723,396 | +0.46(+5.87%) |
Jun 05, 2020 | 7.720 | 7.969 | 7.630 | 7.830 | 407,300 | +0.18(+2.35%) |
Jun 04, 2020 | 7.860 | 7.930 | 7.500 | 7.650 | 314,452 | -0.28(-3.53%) |
Jun 03, 2020 | 7.780 | 8.070 | 7.773 | 7.930 | 408,067 | +0.22(+2.85%) |
Jun 02, 2020 | 7.840 | 7.870 | 7.570 | 7.710 | 336,538 | -0.13(-1.66%) |
Jun 01, 2020 | 7.420 | 7.980 | 7.300 | 7.840 | 573,633 | +0.45(+6.09%) |
May 29, 2020 | 7.360 | 7.520 | 7.170 | 7.390 | 610,200 | +0.07(+0.96%) |
May 28, 2020 | 7.900 | 8.000 | 7.290 | 7.320 | 623,346 | -0.59(-7.46%) |
May 27, 2020 | 8.300 | 8.300 | 7.710 | 7.910 | 593,197 | -0.32(-3.89%) |
May 26, 2020 | 8.410 | 8.500 | 8.210 | 8.230 | 532,560 | +0.01(+0.12%) |
May 22, 2020 | 8.390 | 8.400 | 8.000 | 8.220 | 458,700 | +0.01(+0.12%) |
May 21, 2020 | 7.860 | 8.490 | 7.800 | 8.210 | 1,347,406 | +0.27(+3.40%) |
May 20, 2020 | 7.850 | 8.090 | 7.710 | 7.940 | 408,843 | +0.27(+3.52%) |
May 19, 2020 | 8.000 | 8.100 | 7.630 | 7.670 | 601,791 | -0.33(-4.13%) |
May 18, 2020 | 7.890 | 8.080 | 7.760 | 8.000 | 503,125 | +0.26(+3.36%) |
May 15, 2020 | 7.510 | 7.970 | 7.320 | 7.740 | 418,200 | +0.13(+1.71%) |
May 14, 2020 | 7.270 | 7.640 | 7.000 | 7.610 | 469,986 | +0.33(+4.53%) |
May 13, 2020 | 8.100 | 8.168 | 7.250 | 7.280 | 967,103 | -0.89(-10.89%) |
May 12, 2020 | 8.480 | 8.500 | 8.150 | 8.170 | 430,677 | -0.32(-3.77%) |
May 11, 2020 | 8.450 | 8.550 | 8.050 | 8.490 | 721,803 | -0.23(-2.69%) |
May 08, 2020 | 8.500 | 8.985 | 8.350 | 8.725 | 587,900 | +0.34(+4.12%) |
May 07, 2020 | 8.740 | 8.830 | 8.250 | 8.380 | 629,398 | -0.29(-3.34%) |
May 06, 2020 | 8.550 | 8.890 | 8.510 | 8.670 | 601,141 | +0.21(+2.48%) |
May 05, 2020 | 8.090 | 8.874 | 8.070 | 8.460 | 931,345 | +0.54(+6.82%) |
May 04, 2020 | 8.280 | 8.360 | 7.750 | 7.920 | 783,163 | -0.16(-1.98%) |