Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.321 | 7.434 | 7.265 | 7.274 | 2,257,387 | -0.11(-1.52%) |
Aug 28, 2020 | 7.509 | 7.509 | 7.284 | 7.387 | 1,221,280 | -0.04(-0.51%) |
Aug 27, 2020 | 7.302 | 7.499 | 7.284 | 7.424 | 1,117,664 | +0.13(+1.80%) |
Aug 26, 2020 | 7.321 | 7.410 | 7.218 | 7.293 | 1,534,764 | -0.08(-1.15%) |
Aug 25, 2020 | 7.499 | 7.575 | 7.265 | 7.377 | 1,352,579 | -0.03(-0.38%) |
Aug 24, 2020 | 7.199 | 7.434 | 7.133 | 7.406 | 1,170,006 | +0.23(+3.14%) |
Aug 21, 2020 | 7.171 | 7.265 | 7.058 | 7.180 | 1,712,328 | +0.01(+0.13%) |
Aug 20, 2020 | 7.349 | 7.368 | 7.162 | 7.171 | 2,561,491 | -0.27(-3.66%) |
Aug 19, 2020 | 7.349 | 7.593 | 7.321 | 7.443 | 1,198,860 | +0.10(+1.34%) |
Aug 18, 2020 | 7.668 | 7.668 | 7.321 | 7.345 | 1,632,690 | -0.32(-4.22%) |
Aug 17, 2020 | 7.743 | 7.743 | 7.612 | 7.668 | 1,163,970 | -0.12(-1.51%) |
Aug 14, 2020 | 7.640 | 7.903 | 7.570 | 7.786 | 1,298,522 | +0.07(+0.91%) |
Aug 13, 2020 | 7.772 | 7.809 | 7.650 | 7.715 | 1,165,825 | -0.14(-1.79%) |
Aug 12, 2020 | 8.053 | 8.175 | 7.762 | 7.856 | 1,119,870 | -0.03(-0.36%) |
Aug 11, 2020 | 7.969 | 8.119 | 7.828 | 7.884 | 2,215,385 | +0.08(+0.96%) |
Aug 10, 2020 | 7.743 | 8.006 | 7.734 | 7.809 | 1,925,643 | +0.08(+0.97%) |
Aug 07, 2020 | 7.424 | 7.772 | 7.368 | 7.734 | 3,572,321 | +0.29(+3.91%) |
Aug 06, 2020 | 7.378 | 7.489 | 7.360 | 7.443 | 1,911,993 | -0.01(-0.12%) |
Aug 05, 2020 | 7.434 | 7.545 | 7.425 | 7.452 | 2,748,261 | +0.03(+0.37%) |
Aug 04, 2020 | 7.397 | 7.480 | 7.323 | 7.425 | 2,322,496 | +0.03(+0.38%) |
Aug 03, 2020 | 7.582 | 7.675 | 7.351 | 7.397 | 2,008,196 | -0.11(-1.48%) |
Jul 31, 2020 | 7.813 | 7.855 | 7.439 | 7.508 | 3,585,930 | -0.36(-4.58%) |
Jul 30, 2020 | 7.896 | 8.137 | 7.674 | 7.868 | 2,840,659 | -0.24(-2.96%) |
Jul 29, 2020 | 7.711 | 8.146 | 7.619 | 8.109 | 3,026,725 | +0.44(+5.79%) |
Jul 28, 2020 | 7.619 | 7.790 | 7.619 | 7.665 | 1,461,929 | -0.00(-0.06%) |
Jul 27, 2020 | 7.684 | 7.702 | 7.526 | 7.670 | 1,332,905 | -0.07(-0.96%) |
Jul 24, 2020 | 7.896 | 7.970 | 7.721 | 7.744 | 875,608 | -0.15(-1.93%) |
Jul 23, 2020 | 7.674 | 7.905 | 7.674 | 7.896 | 1,767,684 | +0.21(+2.77%) |
Jul 22, 2020 | 7.674 | 7.804 | 7.610 | 7.684 | 1,501,959 | -0.07(-0.95%) |
Jul 21, 2020 | 7.489 | 7.859 | 7.489 | 7.758 | 1,837,589 | +0.38(+5.14%) |
Jul 20, 2020 | 7.508 | 7.526 | 7.341 | 7.378 | 1,772,587 | -0.21(-2.80%) |
Jul 17, 2020 | 7.804 | 7.813 | 7.582 | 7.591 | 1,201,366 | -0.28(-3.53%) |
Jul 16, 2020 | 7.767 | 7.970 | 7.693 | 7.868 | 1,475,782 | -0.01(-0.12%) |
Jul 15, 2020 | 7.665 | 7.924 | 7.665 | 7.878 | 1,604,318 | +0.42(+5.58%) |
Jul 14, 2020 | 7.573 | 7.610 | 7.341 | 7.462 | 1,211,626 | -0.08(-1.04%) |
Jul 13, 2020 | 7.582 | 7.697 | 7.378 | 7.540 | 1,483,378 | +0.05(+0.68%) |
Jul 10, 2020 | 7.249 | 7.499 | 7.249 | 7.489 | 1,316,982 | +0.23(+3.18%) |
Jul 09, 2020 | 7.545 | 7.573 | 7.212 | 7.258 | 1,480,754 | -0.33(-4.38%) |
Jul 08, 2020 | 7.452 | 7.591 | 7.332 | 7.591 | 2,366,384 | +0.11(+1.48%) |
Jul 07, 2020 | 7.489 | 7.526 | 7.295 | 7.480 | 3,313,933 | -0.09(-1.22%) |
Jul 06, 2020 | 7.711 | 7.822 | 7.526 | 7.573 | 1,090,615 | +0.07(+0.99%) |
Jul 02, 2020 | 7.656 | 7.841 | 7.480 | 7.499 | 1,092,023 | -0.01(-0.12%) |
Jul 01, 2020 | 7.859 | 7.887 | 7.499 | 7.508 | 1,141,451 | -0.35(-4.47%) |
Jun 30, 2020 | 7.554 | 7.905 | 7.554 | 7.859 | 1,793,722 | +0.24(+3.16%) |
Jun 29, 2020 | 7.406 | 7.702 | 7.360 | 7.619 | 1,446,884 | +0.33(+4.57%) |
Jun 26, 2020 | 7.425 | 7.554 | 7.147 | 7.286 | 4,148,327 | -0.30(-3.90%) |
Jun 25, 2020 | 7.267 | 7.600 | 7.184 | 7.582 | 2,252,184 | +0.23(+3.14%) |
Jun 24, 2020 | 7.462 | 7.530 | 7.235 | 7.351 | 1,795,718 | -0.24(-3.17%) |
Jun 23, 2020 | 7.767 | 7.887 | 7.582 | 7.591 | 807,993 | -0.06(-0.85%) |
Jun 22, 2020 | 7.480 | 7.721 | 7.406 | 7.656 | 988,180 | +0.07(+0.91%) |
Jun 19, 2020 | 7.813 | 7.952 | 7.499 | 7.586 | 3,052,193 | -0.12(-1.56%) |
Jun 18, 2020 | 7.637 | 7.970 | 7.619 | 7.707 | 916,404 | -0.04(-0.54%) |
Jun 17, 2020 | 8.146 | 8.174 | 7.711 | 7.748 | 910,143 | -0.39(-4.77%) |
Jun 16, 2020 | 8.137 | 8.303 | 7.915 | 8.137 | 1,785,776 | +0.35(+4.51%) |
Jun 15, 2020 | 7.545 | 7.887 | 7.369 | 7.785 | 2,140,955 | -0.14(-1.75%) |
Jun 12, 2020 | 8.016 | 8.058 | 7.674 | 7.924 | 2,645,970 | +0.28(+3.63%) |
Jun 11, 2020 | 7.961 | 8.026 | 7.637 | 7.647 | 1,958,824 | -0.85(-10.01%) |
Jun 10, 2020 | 8.950 | 8.987 | 8.488 | 8.497 | 2,379,204 | -0.55(-6.03%) |
Jun 09, 2020 | 8.978 | 9.163 | 8.802 | 9.043 | 1,643,309 | -0.18(-2.00%) |
Jun 08, 2020 | 9.172 | 9.348 | 8.978 | 9.228 | 1,597,324 | +0.26(+2.89%) |
Jun 05, 2020 | 9.117 | 9.403 | 8.890 | 8.969 | 2,742,551 | +0.43(+5.09%) |
Jun 04, 2020 | 8.377 | 8.608 | 8.192 | 8.534 | 1,527,365 | +0.10(+1.21%) |
Jun 03, 2020 | 8.127 | 8.682 | 8.127 | 8.432 | 1,897,755 | +0.53(+6.67%) |
Jun 02, 2020 | 8.072 | 8.201 | 7.850 | 7.905 | 1,720,461 | -0.04(-0.47%) |