Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.712 | 8.019 | 7.567 | 7.924 | 4,003,990 | +0.13(+1.61%) |
Jul 30, 2020 | 7.618 | 7.814 | 7.618 | 7.799 | 2,072,801 | +0.19(+2.48%) |
Jul 29, 2020 | 7.869 | 7.916 | 7.583 | 7.610 | 3,580,384 | -0.07(-0.92%) |
Jul 28, 2020 | 7.594 | 7.752 | 7.587 | 7.681 | 3,155,005 | +0.14(+1.87%) |
Jul 27, 2020 | 7.461 | 7.575 | 7.430 | 7.540 | 1,450,208 | +0.13(+1.69%) |
Jul 24, 2020 | 7.351 | 7.453 | 7.288 | 7.414 | 3,109,885 | +0.00(+0.00%) |
Jul 23, 2020 | 7.618 | 7.634 | 7.382 | 7.414 | 3,279,288 | -0.45(-5.69%) |
Jul 22, 2020 | 8.011 | 8.011 | 7.787 | 7.862 | 3,605,316 | -0.08(-0.99%) |
Jul 21, 2020 | 7.979 | 8.058 | 7.885 | 7.940 | 2,766,038 | +0.13(+1.71%) |
Jul 20, 2020 | 7.681 | 7.971 | 7.649 | 7.807 | 3,695,106 | +0.49(+6.77%) |
Jul 17, 2020 | 7.351 | 7.406 | 7.304 | 7.312 | 1,327,660 | +0.03(+0.43%) |
Jul 16, 2020 | 7.037 | 7.382 | 7.037 | 7.280 | 3,964,924 | +0.23(+3.23%) |
Jul 15, 2020 | 7.060 | 7.115 | 6.950 | 7.053 | 1,392,748 | -0.03(-0.44%) |
Jul 14, 2020 | 6.888 | 7.092 | 6.872 | 7.084 | 1,117,676 | +0.07(+1.01%) |
Jul 13, 2020 | 7.123 | 7.139 | 7.005 | 7.013 | 1,108,664 | -0.15(-2.08%) |
Jul 10, 2020 | 7.225 | 7.249 | 7.131 | 7.163 | 1,298,629 | -0.11(-1.51%) |
Jul 09, 2020 | 7.265 | 7.331 | 7.218 | 7.272 | 3,903,643 | +0.11(+1.54%) |
Jul 08, 2020 | 7.131 | 7.249 | 7.068 | 7.163 | 3,458,597 | +0.12(+1.67%) |
Jul 07, 2020 | 7.131 | 7.233 | 7.005 | 7.045 | 1,345,685 | -0.08(-1.10%) |
Jul 06, 2020 | 7.272 | 7.304 | 7.092 | 7.123 | 1,239,569 | +0.11(+1.57%) |
Jul 02, 2020 | 7.155 | 7.186 | 6.958 | 7.013 | 1,820,169 | -0.06(-0.89%) |
Jul 01, 2020 | 6.982 | 7.182 | 6.982 | 7.076 | 2,360,090 | +0.12(+1.69%) |
Jun 30, 2020 | 6.872 | 7.033 | 6.825 | 6.958 | 4,070,479 | -0.02(-0.23%) |
Jun 29, 2020 | 7.060 | 7.072 | 6.915 | 6.974 | 1,873,134 | +0.02(+0.34%) |
Jun 26, 2020 | 7.084 | 7.147 | 6.947 | 6.950 | 2,626,035 | -0.38(-5.25%) |
Jun 25, 2020 | 7.280 | 7.335 | 7.143 | 7.335 | 3,688,144 | +0.14(+1.96%) |
Jun 24, 2020 | 7.351 | 7.375 | 7.131 | 7.194 | 2,635,566 | -0.28(-3.78%) |
Jun 23, 2020 | 7.524 | 7.559 | 7.469 | 7.477 | 2,493,521 | +0.02(+0.32%) |
Jun 22, 2020 | 7.508 | 7.587 | 7.398 | 7.453 | 1,970,494 | +0.05(+0.74%) |
Jun 19, 2020 | 7.367 | 7.485 | 7.280 | 7.398 | 2,433,895 | +0.03(+0.43%) |
Jun 18, 2020 | 7.288 | 7.516 | 7.276 | 7.367 | 3,112,677 | -0.02(-0.32%) |
Jun 17, 2020 | 7.469 | 7.532 | 7.351 | 7.390 | 2,768,152 | -0.05(-0.74%) |
Jun 16, 2020 | 7.594 | 7.736 | 7.406 | 7.445 | 1,888,207 | +0.01(+0.11%) |
Jun 15, 2020 | 7.422 | 7.543 | 7.300 | 7.437 | 1,985,252 | -0.29(-3.76%) |
Jun 12, 2020 | 7.500 | 7.752 | 7.414 | 7.728 | 2,757,056 | +0.34(+4.57%) |
Jun 11, 2020 | 7.579 | 7.602 | 7.304 | 7.390 | 2,492,543 | -0.50(-6.37%) |
Jun 10, 2020 | 7.924 | 8.097 | 7.830 | 7.893 | 3,349,000 | +0.09(+1.21%) |
Jun 09, 2020 | 7.681 | 7.854 | 7.626 | 7.799 | 2,153,777 | -0.05(-0.70%) |
Jun 08, 2020 | 7.610 | 7.889 | 7.543 | 7.854 | 2,712,504 | +0.35(+4.71%) |
Jun 05, 2020 | 7.579 | 7.649 | 7.492 | 7.500 | 4,247,443 | +0.23(+3.13%) |
Jun 04, 2020 | 7.241 | 7.355 | 7.155 | 7.272 | 2,529,141 | -0.03(-0.43%) |
Jun 03, 2020 | 7.492 | 7.492 | 7.272 | 7.304 | 2,100,195 | +0.09(+1.31%) |
Jun 02, 2020 | 7.029 | 7.218 | 7.013 | 7.210 | 1,853,791 | +0.30(+4.32%) |
Jun 01, 2020 | 6.896 | 6.982 | 6.829 | 6.911 | 2,204,993 | +0.02(+0.34%) |
May 29, 2020 | 6.841 | 6.935 | 6.695 | 6.888 | 3,835,534 | -0.18(-2.56%) |
May 28, 2020 | 7.108 | 7.170 | 7.028 | 7.068 | 1,714,332 | -0.13(-1.75%) |
May 27, 2020 | 7.375 | 7.398 | 7.151 | 7.194 | 4,347,066 | -0.01(-0.11%) |
May 26, 2020 | 7.210 | 7.265 | 7.111 | 7.202 | 6,099,525 | +0.60(+9.17%) |
May 22, 2020 | 6.644 | 6.676 | 6.550 | 6.597 | 1,712,448 | -0.09(-1.29%) |
May 21, 2020 | 6.581 | 6.727 | 6.581 | 6.683 | 2,935,577 | +0.21(+3.28%) |
May 20, 2020 | 6.471 | 6.581 | 6.409 | 6.471 | 1,996,036 | +0.10(+1.60%) |
May 19, 2020 | 6.519 | 6.534 | 6.369 | 6.369 | 2,470,403 | -0.17(-2.64%) |
May 18, 2020 | 6.338 | 6.597 | 6.314 | 6.542 | 2,334,897 | +0.37(+5.98%) |
May 15, 2020 | 6.299 | 6.385 | 6.157 | 6.173 | 2,355,588 | -0.14(-2.24%) |
May 14, 2020 | 6.165 | 6.361 | 6.087 | 6.314 | 3,848,060 | +0.04(+0.63%) |
May 13, 2020 | 6.361 | 6.377 | 6.204 | 6.275 | 2,072,358 | -0.02(-0.37%) |
May 12, 2020 | 6.448 | 6.597 | 6.299 | 6.299 | 2,912,824 | -0.04(-0.62%) |
May 11, 2020 | 6.558 | 6.597 | 6.330 | 6.338 | 3,534,101 | -0.31(-4.61%) |
May 08, 2020 | 6.526 | 6.683 | 6.526 | 6.644 | 2,267,731 | +0.21(+3.30%) |
May 07, 2020 | 6.597 | 6.676 | 6.381 | 6.432 | 3,200,420 | -0.37(-5.43%) |
May 06, 2020 | 7.092 | 7.194 | 6.731 | 6.801 | 2,538,649 | -0.17(-2.48%) |
May 05, 2020 | 6.880 | 7.088 | 6.880 | 6.974 | 2,725,214 | +0.02(+0.23%) |
May 04, 2020 | 6.566 | 6.982 | 6.542 | 6.958 | 3,659,999 | +0.35(+5.35%) |