Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.882 | 7.938 | 7.854 | 7.910 | 54,283 | +0.01(+0.09%) |
Aug 28, 2020 | 7.931 | 7.952 | 7.875 | 7.903 | 29,077 | -0.01(-0.18%) |
Aug 27, 2020 | 7.917 | 7.938 | 7.861 | 7.917 | 45,739 | +0.00(+0.00%) |
Aug 26, 2020 | 7.896 | 7.959 | 7.896 | 7.917 | 37,830 | -0.01(-0.18%) |
Aug 25, 2020 | 7.924 | 7.994 | 7.896 | 7.931 | 37,177 | +0.04(+0.53%) |
Aug 24, 2020 | 7.952 | 7.959 | 7.889 | 7.889 | 34,561 | +0.00(+0.00%) |
Aug 21, 2020 | 7.875 | 7.944 | 7.875 | 7.889 | 38,673 | -0.01(-0.18%) |
Aug 20, 2020 | 7.854 | 7.952 | 7.854 | 7.903 | 33,004 | +0.01(+0.09%) |
Aug 19, 2020 | 7.966 | 7.980 | 7.896 | 7.896 | 28,534 | -0.03(-0.35%) |
Aug 18, 2020 | 7.973 | 7.994 | 7.924 | 7.924 | 55,720 | -0.06(-0.79%) |
Aug 17, 2020 | 7.959 | 8.001 | 7.945 | 7.987 | 43,235 | +0.09(+1.15%) |
Aug 14, 2020 | 8.008 | 8.008 | 7.889 | 7.896 | 90,525 | -0.08(-0.96%) |
Aug 13, 2020 | 8.029 | 8.064 | 7.973 | 7.973 | 57,770 | -0.08(-0.95%) |
Aug 12, 2020 | 7.980 | 8.071 | 7.973 | 8.050 | 95,332 | +0.11(+1.41%) |
Aug 11, 2020 | 7.980 | 8.050 | 7.917 | 7.938 | 82,555 | +0.04(+0.49%) |
Aug 10, 2020 | 7.882 | 7.931 | 7.875 | 7.900 | 39,533 | +0.01(+0.09%) |
Aug 07, 2020 | 7.917 | 7.917 | 7.854 | 7.893 | 28,790 | +0.01(+0.13%) |
Aug 06, 2020 | 7.840 | 7.896 | 7.819 | 7.882 | 41,494 | +0.03(+0.36%) |
Aug 05, 2020 | 7.910 | 7.910 | 7.854 | 7.854 | 63,664 | +0.03(+0.45%) |
Aug 04, 2020 | 7.826 | 7.850 | 7.784 | 7.819 | 59,224 | -0.06(-0.80%) |
Aug 03, 2020 | 7.805 | 7.882 | 7.798 | 7.882 | 35,168 | +0.11(+1.44%) |
Jul 31, 2020 | 7.805 | 7.847 | 7.735 | 7.770 | 47,984 | -0.03(-0.36%) |
Jul 30, 2020 | 7.854 | 7.861 | 7.777 | 7.798 | 64,304 | -0.10(-1.24%) |
Jul 29, 2020 | 7.854 | 7.952 | 7.854 | 7.896 | 47,686 | +0.05(+0.62%) |
Jul 28, 2020 | 7.840 | 7.889 | 7.805 | 7.847 | 46,262 | +0.01(+0.09%) |
Jul 27, 2020 | 7.861 | 7.875 | 7.833 | 7.840 | 53,109 | +0.02(+0.27%) |
Jul 24, 2020 | 7.826 | 7.833 | 7.763 | 7.819 | 28,217 | -0.03(-0.44%) |
Jul 23, 2020 | 7.896 | 7.910 | 7.819 | 7.854 | 77,303 | -0.06(-0.71%) |
Jul 22, 2020 | 7.875 | 7.920 | 7.861 | 7.910 | 65,600 | -0.01(-0.18%) |
Jul 21, 2020 | 7.924 | 8.001 | 7.896 | 7.924 | 50,654 | +0.01(+0.18%) |
Jul 20, 2020 | 7.826 | 7.917 | 7.819 | 7.910 | 97,962 | +0.02(+0.27%) |
Jul 17, 2020 | 7.931 | 7.952 | 7.889 | 7.889 | 36,955 | -0.06(-0.70%) |
Jul 16, 2020 | 7.931 | 8.001 | 7.889 | 7.945 | 34,050 | -0.06(-0.70%) |
Jul 15, 2020 | 7.959 | 8.029 | 7.920 | 8.001 | 18,603 | +0.08(+0.97%) |
Jul 14, 2020 | 7.910 | 7.952 | 7.715 | 7.924 | 123,345 | -0.03(-0.44%) |
Jul 13, 2020 | 8.015 | 8.060 | 7.924 | 7.959 | 58,201 | -0.03(-0.44%) |
Jul 10, 2020 | 8.029 | 8.071 | 7.973 | 7.994 | 22,774 | -0.03(-0.43%) |
Jul 09, 2020 | 8.168 | 8.168 | 8.008 | 8.029 | 38,682 | -0.12(-1.46%) |
Jul 08, 2020 | 8.133 | 8.161 | 8.085 | 8.147 | 32,663 | +0.02(+0.26%) |
Jul 07, 2020 | 8.126 | 8.126 | 8.029 | 8.126 | 89,272 | +0.02(+0.26%) |
Jul 06, 2020 | 7.980 | 8.105 | 7.924 | 8.105 | 49,244 | +0.18(+2.29%) |
Jul 02, 2020 | 8.057 | 8.154 | 7.854 | 7.924 | 54,143 | -0.01(-0.09%) |
Jul 01, 2020 | 7.847 | 7.994 | 7.680 | 7.931 | 123,217 | +0.08(+1.07%) |
Jun 30, 2020 | 7.652 | 7.925 | 7.508 | 7.847 | 214,261 | +0.29(+3.79%) |
Jun 29, 2020 | 7.477 | 7.561 | 7.324 | 7.561 | 46,685 | +0.11(+1.50%) |
Jun 26, 2020 | 8.029 | 8.029 | 7.372 | 7.449 | 222,160 | -0.56(-6.97%) |
Jun 25, 2020 | 8.001 | 8.053 | 8.001 | 8.008 | 38,695 | -0.08(-1.04%) |
Jun 24, 2020 | 8.182 | 8.182 | 8.001 | 8.092 | 52,374 | -0.09(-1.11%) |
Jun 23, 2020 | 7.889 | 8.238 | 7.889 | 8.182 | 199,931 | +0.33(+4.18%) |
Jun 22, 2020 | 7.847 | 7.973 | 7.840 | 7.854 | 50,018 | -0.03(-0.44%) |
Jun 19, 2020 | 7.966 | 8.001 | 7.868 | 7.889 | 30,366 | -0.01(-0.18%) |
Jun 18, 2020 | 7.952 | 7.997 | 7.901 | 7.903 | 32,857 | -0.09(-1.14%) |
Jun 17, 2020 | 8.001 | 8.092 | 7.924 | 7.994 | 55,391 | +0.01(+0.09%) |
Jun 16, 2020 | 7.994 | 7.994 | 7.882 | 7.987 | 59,537 | +0.12(+1.51%) |
Jun 15, 2020 | 7.735 | 7.904 | 7.687 | 7.868 | 55,434 | +0.01(+0.09%) |
Jun 12, 2020 | 7.875 | 8.015 | 7.742 | 7.861 | 81,358 | +0.08(+1.08%) |
Jun 11, 2020 | 8.203 | 8.217 | 7.735 | 7.777 | 95,606 | -0.44(-5.35%) |
Jun 10, 2020 | 8.301 | 8.301 | 8.203 | 8.217 | 82,121 | -0.14(-1.70%) |
Jun 09, 2020 | 8.366 | 8.366 | 8.299 | 8.360 | 120,792 | -0.01(-0.08%) |
Jun 08, 2020 | 8.184 | 8.380 | 8.184 | 8.366 | 102,904 | +0.17(+2.06%) |
Jun 05, 2020 | 8.035 | 8.204 | 8.018 | 8.197 | 52,298 | +0.22(+2.80%) |
Jun 04, 2020 | 7.872 | 7.987 | 7.872 | 7.974 | 71,416 | +0.05(+0.60%) |
Jun 03, 2020 | 7.886 | 7.933 | 7.886 | 7.926 | 31,665 | +0.06(+0.77%) |
Jun 02, 2020 | 7.764 | 7.865 | 7.730 | 7.865 | 57,325 | +0.15(+1.93%) |