Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.629 | 7.760 | 7.450 | 7.700 | 8,200 | +0.15(+1.92%) |
Jul 30, 2020 | 7.355 | 7.600 | 7.232 | 7.555 | 14,576 | -0.15(-1.89%) |
Jul 29, 2020 | 7.820 | 7.820 | 7.660 | 7.700 | 17,319 | -0.13(-1.66%) |
Jul 28, 2020 | 7.750 | 7.837 | 7.690 | 7.830 | 22,565 | -0.06(-0.76%) |
Jul 27, 2020 | 7.660 | 7.890 | 7.570 | 7.890 | 39,097 | +0.27(+3.54%) |
Jul 24, 2020 | 7.744 | 7.744 | 7.478 | 7.620 | 21,900 | +0.00(+0.00%) |
Jul 23, 2020 | 7.320 | 7.680 | 7.320 | 7.620 | 55,697 | +0.02(+0.26%) |
Jul 22, 2020 | 7.798 | 7.798 | 7.580 | 7.600 | 45,916 | -0.08(-1.03%) |
Jul 21, 2020 | 7.900 | 7.940 | 7.530 | 7.679 | 36,649 | -0.14(-1.73%) |
Jul 20, 2020 | 7.525 | 7.900 | 7.525 | 7.814 | 47,133 | +0.18(+2.42%) |
Jul 17, 2020 | 7.610 | 7.640 | 7.580 | 7.630 | 6,900 | +0.00(+0.02%) |
Jul 16, 2020 | 7.750 | 7.750 | 7.628 | 7.628 | 2,894 | -0.07(-0.93%) |
Jul 15, 2020 | 7.670 | 7.700 | 7.630 | 7.700 | 21,389 | +0.09(+1.19%) |
Jul 14, 2020 | 7.602 | 7.630 | 7.473 | 7.610 | 8,561 | +0.06(+0.84%) |
Jul 13, 2020 | 7.812 | 7.841 | 7.546 | 7.546 | 24,018 | -0.13(-1.74%) |
Jul 10, 2020 | 7.620 | 7.700 | 7.478 | 7.680 | 18,200 | +0.06(+0.79%) |
Jul 09, 2020 | 7.535 | 7.620 | 7.471 | 7.620 | 10,663 | +0.08(+0.99%) |
Jul 08, 2020 | 7.405 | 7.550 | 7.405 | 7.545 | 69,374 | +0.21(+2.79%) |
Jul 07, 2020 | 7.319 | 7.370 | 7.310 | 7.340 | 23,615 | +0.00(+0.00%) |
Jul 06, 2020 | 7.386 | 7.484 | 7.140 | 7.340 | 24,754 | +0.24(+3.37%) |
Jul 02, 2020 | 7.164 | 7.176 | 7.080 | 7.101 | 17,000 | +0.05(+0.72%) |
Jul 01, 2020 | 7.140 | 7.140 | 6.800 | 7.050 | 18,581 | -0.14(-1.95%) |
Jun 30, 2020 | 7.180 | 7.410 | 7.100 | 7.190 | 48,648 | -0.10(-1.37%) |
Jun 29, 2020 | 7.010 | 7.420 | 7.010 | 7.290 | 14,052 | -0.07(-0.94%) |
Jun 26, 2020 | 7.390 | 7.390 | 7.320 | 7.359 | 3,800 | -0.16(-2.14%) |
Jun 25, 2020 | 7.379 | 7.562 | 7.379 | 7.520 | 6,841 | +0.04(+0.53%) |
Jun 24, 2020 | 7.357 | 7.515 | 7.357 | 7.480 | 40,458 | -0.10(-1.32%) |
Jun 23, 2020 | 7.475 | 7.580 | 7.455 | 7.580 | 20,337 | +0.11(+1.48%) |
Jun 22, 2020 | 6.990 | 7.640 | 6.990 | 7.469 | 15,587 | +0.08(+1.03%) |
Jun 19, 2020 | 7.345 | 7.650 | 7.300 | 7.393 | 17,400 | -0.09(-1.18%) |
Jun 18, 2020 | 7.149 | 7.574 | 7.132 | 7.481 | 22,619 | +0.22(+3.04%) |
Jun 17, 2020 | 7.358 | 7.385 | 7.260 | 7.260 | 10,324 | -0.09(-1.22%) |
Jun 16, 2020 | 7.560 | 7.630 | 7.350 | 7.350 | 19,952 | -0.08(-1.08%) |
Jun 15, 2020 | 7.250 | 7.530 | 7.121 | 7.430 | 10,199 | -0.04(-0.60%) |
Jun 12, 2020 | 6.850 | 7.550 | 6.850 | 7.475 | 28,900 | +0.33(+4.67%) |
Jun 11, 2020 | 7.570 | 7.617 | 7.060 | 7.141 | 51,866 | -0.60(-7.74%) |
Jun 10, 2020 | 7.830 | 7.966 | 7.660 | 7.740 | 42,040 | -0.09(-1.20%) |
Jun 09, 2020 | 7.760 | 7.905 | 7.750 | 7.834 | 13,702 | +0.00(+0.06%) |
Jun 08, 2020 | 7.770 | 7.900 | 7.595 | 7.829 | 38,043 | +0.04(+0.50%) |
Jun 05, 2020 | 7.894 | 8.000 | 7.756 | 7.790 | 18,800 | -0.07(-0.89%) |
Jun 04, 2020 | 7.559 | 7.910 | 7.150 | 7.860 | 17,253 | +0.24(+3.16%) |
Jun 03, 2020 | 7.520 | 7.619 | 7.500 | 7.619 | 38,937 | +0.11(+1.45%) |
Jun 02, 2020 | 7.120 | 7.540 | 7.120 | 7.510 | 16,948 | +0.04(+0.54%) |
Jun 01, 2020 | 7.670 | 7.670 | 6.960 | 7.470 | 15,805 | +0.08(+1.13%) |
May 29, 2020 | 7.360 | 7.386 | 7.250 | 7.386 | 30,500 | +0.03(+0.36%) |
May 28, 2020 | 7.390 | 7.405 | 7.338 | 7.360 | 25,515 | -0.06(-0.81%) |
May 27, 2020 | 7.370 | 7.420 | 7.271 | 7.420 | 22,753 | +0.20(+2.77%) |
May 26, 2020 | 7.300 | 7.330 | 7.114 | 7.220 | 15,009 | +0.07(+0.98%) |
May 22, 2020 | 6.839 | 7.150 | 6.839 | 7.150 | 24,200 | +0.20(+2.80%) |
May 21, 2020 | 6.992 | 7.069 | 6.876 | 6.955 | 15,178 | -0.06(-0.91%) |
May 20, 2020 | 6.990 | 7.140 | 6.970 | 7.019 | 25,801 | +0.11(+1.58%) |
May 19, 2020 | 6.800 | 6.969 | 6.781 | 6.910 | 23,770 | +0.12(+1.69%) |
May 18, 2020 | 6.754 | 6.795 | 6.729 | 6.795 | 33,250 | +0.07(+1.11%) |
May 15, 2020 | 6.350 | 6.746 | 6.350 | 6.721 | 49,200 | +0.35(+5.42%) |
May 14, 2020 | 6.423 | 6.550 | 6.240 | 6.375 | 22,488 | -0.06(-0.96%) |
May 13, 2020 | 6.040 | 6.530 | 6.040 | 6.437 | 12,119 | -0.01(-0.21%) |
May 12, 2020 | 6.250 | 6.531 | 5.980 | 6.450 | 51,586 | +0.15(+2.38%) |
May 11, 2020 | 5.950 | 6.320 | 5.950 | 6.300 | 34,238 | +0.00(+0.06%) |
May 08, 2020 | 6.260 | 6.388 | 6.260 | 6.296 | 36,000 | +0.04(+0.58%) |
May 07, 2020 | 6.040 | 6.323 | 6.040 | 6.260 | 42,291 | +0.26(+4.33%) |
May 06, 2020 | 6.133 | 6.150 | 6.000 | 6.000 | 33,257 | -0.11(-1.82%) |
May 05, 2020 | 6.350 | 6.380 | 6.111 | 6.111 | 35,766 | -0.07(-1.11%) |
May 04, 2020 | 6.302 | 6.302 | 6.000 | 6.180 | 46,921 | +0.07(+1.15%) |