Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.981 | 8.155 | 7.972 | 8.128 | 85,725 | +0.14(+1.72%) |
Aug 28, 2020 | 7.944 | 7.990 | 7.936 | 7.990 | 9,156 | +0.01(+0.12%) |
Aug 27, 2020 | 7.899 | 7.981 | 7.899 | 7.981 | 31,889 | +0.07(+0.93%) |
Aug 26, 2020 | 7.963 | 8.014 | 7.880 | 7.908 | 42,207 | -0.09(-1.15%) |
Aug 25, 2020 | 8.073 | 8.073 | 7.917 | 7.999 | 149,123 | -0.12(-1.47%) |
Aug 24, 2020 | 8.009 | 8.176 | 7.981 | 8.119 | 88,584 | +0.07(+0.91%) |
Aug 21, 2020 | 7.889 | 8.064 | 7.889 | 8.045 | 92,438 | +0.13(+1.62%) |
Aug 20, 2020 | 7.889 | 7.981 | 7.889 | 7.917 | 89,983 | -0.01(-0.12%) |
Aug 19, 2020 | 7.834 | 7.926 | 7.834 | 7.926 | 134,059 | +0.07(+0.93%) |
Aug 18, 2020 | 7.853 | 7.887 | 7.807 | 7.853 | 164,232 | +0.04(+0.57%) |
Aug 17, 2020 | 7.706 | 7.825 | 7.633 | 7.808 | 125,922 | +0.12(+1.57%) |
Aug 14, 2020 | 7.633 | 7.706 | 7.633 | 7.688 | 50,906 | -0.01(-0.12%) |
Aug 13, 2020 | 7.660 | 7.736 | 7.633 | 7.697 | 94,803 | +0.05(+0.60%) |
Aug 12, 2020 | 7.596 | 7.697 | 7.596 | 7.651 | 76,034 | +0.03(+0.43%) |
Aug 11, 2020 | 7.673 | 7.682 | 7.609 | 7.618 | 63,451 | -0.01(-0.12%) |
Aug 10, 2020 | 7.627 | 7.636 | 7.600 | 7.627 | 78,059 | +0.01(+0.12%) |
Aug 07, 2020 | 7.645 | 7.718 | 7.609 | 7.618 | 40,945 | -0.03(-0.36%) |
Aug 06, 2020 | 7.700 | 7.755 | 7.645 | 7.645 | 94,946 | -0.05(-0.59%) |
Aug 05, 2020 | 7.636 | 7.709 | 7.636 | 7.691 | 59,552 | +0.03(+0.36%) |
Aug 04, 2020 | 7.636 | 7.718 | 7.636 | 7.663 | 29,535 | -0.04(-0.47%) |
Aug 03, 2020 | 7.654 | 7.700 | 7.653 | 7.700 | 19,325 | +0.05(+0.60%) |
Jul 31, 2020 | 7.636 | 7.700 | 7.636 | 7.654 | 23,538 | -0.02(-0.24%) |
Jul 30, 2020 | 7.600 | 7.682 | 7.590 | 7.673 | 35,702 | +0.04(+0.48%) |
Jul 29, 2020 | 7.563 | 7.645 | 7.563 | 7.636 | 50,181 | +0.08(+1.09%) |
Jul 28, 2020 | 7.600 | 7.627 | 7.517 | 7.554 | 56,939 | -0.05(-0.72%) |
Jul 27, 2020 | 7.585 | 7.746 | 7.562 | 7.609 | 92,632 | +0.00(+0.00%) |
Jul 24, 2020 | 7.654 | 7.663 | 7.517 | 7.609 | 70,943 | -0.05(-0.72%) |
Jul 23, 2020 | 7.709 | 7.727 | 7.645 | 7.663 | 11,618 | -0.01(-0.12%) |
Jul 22, 2020 | 7.673 | 7.673 | 7.590 | 7.673 | 68,068 | -0.02(-0.24%) |
Jul 21, 2020 | 7.700 | 7.718 | 7.636 | 7.691 | 43,223 | -0.04(-0.47%) |
Jul 20, 2020 | 7.837 | 7.837 | 7.590 | 7.727 | 75,975 | +0.09(+1.20%) |
Jul 17, 2020 | 7.572 | 7.755 | 7.526 | 7.636 | 30,873 | +0.08(+1.09%) |
Jul 16, 2020 | 7.581 | 7.928 | 7.554 | 7.554 | 78,231 | -0.03(-0.36%) |
Jul 15, 2020 | 7.481 | 7.581 | 7.444 | 7.581 | 38,993 | +0.13(+1.72%) |
Jul 14, 2020 | 7.472 | 7.517 | 7.399 | 7.453 | 38,143 | -0.05(-0.73%) |
Jul 13, 2020 | 7.572 | 7.663 | 7.472 | 7.508 | 68,650 | +0.03(+0.37%) |
Jul 10, 2020 | 7.536 | 7.536 | 7.472 | 7.481 | 16,969 | -0.07(-0.90%) |
Jul 09, 2020 | 7.576 | 7.640 | 7.521 | 7.548 | 19,364 | -0.06(-0.84%) |
Jul 08, 2020 | 7.676 | 7.676 | 7.548 | 7.612 | 55,177 | -0.01(-0.12%) |
Jul 07, 2020 | 7.721 | 7.721 | 7.494 | 7.621 | 36,030 | +0.02(+0.24%) |
Jul 06, 2020 | 7.412 | 7.621 | 7.376 | 7.603 | 61,033 | +0.21(+2.83%) |
Jul 02, 2020 | 7.421 | 7.439 | 7.357 | 7.394 | 28,148 | +0.01(+0.18%) |
Jul 01, 2020 | 7.408 | 7.428 | 7.367 | 7.380 | 34,455 | +0.01(+0.19%) |
Jun 30, 2020 | 7.476 | 7.476 | 7.367 | 7.367 | 24,069 | -0.05(-0.61%) |
Jun 29, 2020 | 7.521 | 7.521 | 7.367 | 7.412 | 62,254 | -0.07(-0.97%) |
Jun 26, 2020 | 7.321 | 7.485 | 7.321 | 7.485 | 120,732 | +0.09(+1.23%) |
Jun 25, 2020 | 7.312 | 7.430 | 7.312 | 7.394 | 24,552 | +0.02(+0.25%) |
Jun 24, 2020 | 7.303 | 7.385 | 7.303 | 7.376 | 33,062 | -0.01(-0.12%) |
Jun 23, 2020 | 7.476 | 7.476 | 7.330 | 7.385 | 104,621 | -0.02(-0.24%) |
Jun 22, 2020 | 7.394 | 7.421 | 7.330 | 7.403 | 59,378 | +0.02(+0.25%) |
Jun 19, 2020 | 7.439 | 7.439 | 7.376 | 7.385 | 48,271 | -0.02(-0.25%) |
Jun 18, 2020 | 7.439 | 7.439 | 7.376 | 7.403 | 38,974 | +0.03(+0.37%) |
Jun 17, 2020 | 7.521 | 7.521 | 7.376 | 7.376 | 76,483 | -0.15(-2.05%) |
Jun 16, 2020 | 7.512 | 7.585 | 7.403 | 7.530 | 49,365 | +0.21(+2.86%) |
Jun 15, 2020 | 7.303 | 7.485 | 7.277 | 7.321 | 88,604 | -0.09(-1.23%) |
Jun 12, 2020 | 7.421 | 7.579 | 7.376 | 7.412 | 71,252 | +0.09(+1.18%) |
Jun 11, 2020 | 7.521 | 7.521 | 7.303 | 7.326 | 58,436 | -0.23(-3.07%) |
Jun 10, 2020 | 7.630 | 7.676 | 7.558 | 7.558 | 33,991 | -0.04(-0.47%) |
Jun 09, 2020 | 7.568 | 7.625 | 7.525 | 7.593 | 40,577 | +0.06(+0.78%) |
Jun 08, 2020 | 7.579 | 7.579 | 7.521 | 7.534 | 38,740 | +0.03(+0.36%) |
Jun 05, 2020 | 7.507 | 7.543 | 7.498 | 7.507 | 28,049 | +0.07(+0.97%) |
Jun 04, 2020 | 7.380 | 7.489 | 7.380 | 7.434 | 31,481 | +0.00(+0.00%) |
Jun 03, 2020 | 7.507 | 7.543 | 7.371 | 7.434 | 64,345 | +0.00(+0.00%) |
Jun 02, 2020 | 7.407 | 7.453 | 7.281 | 7.434 | 120,971 | +0.05(+0.74%) |