Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.737 | 9.737 | 9.429 | 9.539 | 32,071 | -0.08(-0.86%) |
Jul 30, 2020 | 9.504 | 9.813 | 9.480 | 9.623 | 41,177 | -0.02(-0.25%) |
Jul 29, 2020 | 9.943 | 9.943 | 9.599 | 9.646 | 35,253 | -0.03(-0.33%) |
Jul 28, 2020 | 9.789 | 9.797 | 9.587 | 9.678 | 53,665 | -0.13(-1.37%) |
Jul 27, 2020 | 9.270 | 9.920 | 9.254 | 9.813 | 115,326 | +0.66(+7.23%) |
Jul 24, 2020 | 9.163 | 9.270 | 8.993 | 9.151 | 72,476 | -0.19(-1.99%) |
Jul 23, 2020 | 9.468 | 9.733 | 9.286 | 9.337 | 64,112 | -0.06(-0.59%) |
Jul 22, 2020 | 9.488 | 9.607 | 9.207 | 9.393 | 81,110 | -0.11(-1.21%) |
Jul 21, 2020 | 9.270 | 9.559 | 9.246 | 9.508 | 168,511 | +0.24(+2.56%) |
Jul 20, 2020 | 8.466 | 9.286 | 8.466 | 9.270 | 134,341 | +0.66(+7.68%) |
Jul 17, 2020 | 8.260 | 8.672 | 8.260 | 8.609 | 59,849 | +0.30(+3.67%) |
Jul 16, 2020 | 8.534 | 8.534 | 8.254 | 8.304 | 46,074 | -0.19(-2.28%) |
Jul 15, 2020 | 8.676 | 8.676 | 8.340 | 8.498 | 73,347 | -0.11(-1.33%) |
Jul 14, 2020 | 8.221 | 8.791 | 8.078 | 8.613 | 149,630 | +0.59(+7.30%) |
Jul 13, 2020 | 7.789 | 8.502 | 7.789 | 8.027 | 94,949 | +0.15(+1.91%) |
Jul 10, 2020 | 7.524 | 7.951 | 7.524 | 7.876 | 67,425 | +0.29(+3.76%) |
Jul 09, 2020 | 7.912 | 8.078 | 7.548 | 7.591 | 60,031 | -0.30(-3.77%) |
Jul 08, 2020 | 7.773 | 7.924 | 7.686 | 7.888 | 42,740 | +0.17(+2.15%) |
Jul 07, 2020 | 7.884 | 8.047 | 7.678 | 7.722 | 92,762 | -0.26(-3.27%) |
Jul 06, 2020 | 7.654 | 8.003 | 7.654 | 7.983 | 62,544 | +0.44(+5.83%) |
Jul 02, 2020 | 7.607 | 7.750 | 7.398 | 7.544 | 75,001 | +0.02(+0.32%) |
Jul 01, 2020 | 7.536 | 7.587 | 7.376 | 7.520 | 60,314 | -0.02(-0.31%) |
Jun 30, 2020 | 7.474 | 7.567 | 7.337 | 7.544 | 57,221 | +0.19(+2.64%) |
Jun 29, 2020 | 7.167 | 7.512 | 7.096 | 7.350 | 140,599 | +0.21(+2.94%) |
Jun 26, 2020 | 7.765 | 7.765 | 7.045 | 7.140 | 1,331,851 | -0.61(-7.82%) |
Jun 25, 2020 | 7.674 | 7.900 | 7.373 | 7.746 | 172,075 | +0.11(+1.50%) |
Jun 24, 2020 | 7.643 | 7.690 | 7.346 | 7.631 | 101,222 | -0.02(-0.21%) |
Jun 23, 2020 | 7.544 | 7.763 | 7.451 | 7.647 | 140,208 | +0.18(+2.39%) |
Jun 22, 2020 | 7.211 | 7.520 | 7.049 | 7.468 | 92,078 | +0.29(+4.03%) |
Jun 19, 2020 | 7.227 | 7.282 | 6.922 | 7.179 | 103,032 | +0.13(+1.85%) |
Jun 18, 2020 | 7.160 | 7.227 | 6.981 | 7.049 | 120,381 | +0.02(+0.23%) |
Jun 17, 2020 | 7.033 | 7.068 | 6.934 | 7.033 | 111,424 | +0.12(+1.78%) |
Jun 16, 2020 | 6.934 | 7.207 | 6.811 | 6.910 | 104,404 | +0.07(+1.04%) |
Jun 15, 2020 | 6.775 | 7.049 | 6.748 | 6.839 | 162,117 | +0.06(+0.94%) |
Jun 12, 2020 | 6.783 | 6.870 | 6.732 | 6.775 | 53,536 | +0.04(+0.53%) |
Jun 11, 2020 | 6.866 | 6.866 | 6.619 | 6.740 | 43,566 | -0.22(-3.19%) |
Jun 10, 2020 | 6.823 | 7.047 | 6.803 | 6.962 | 74,337 | +0.09(+1.27%) |
Jun 09, 2020 | 6.962 | 7.076 | 6.819 | 6.874 | 75,688 | +0.08(+1.17%) |
Jun 08, 2020 | 6.819 | 7.047 | 6.736 | 6.795 | 106,383 | -0.02(-0.23%) |
Jun 05, 2020 | 6.783 | 6.924 | 6.756 | 6.811 | 47,475 | +0.03(+0.41%) |
Jun 04, 2020 | 6.720 | 6.803 | 6.657 | 6.783 | 41,708 | +0.06(+0.94%) |
Jun 03, 2020 | 6.882 | 6.890 | 6.609 | 6.720 | 39,500 | +0.00(+0.06%) |
Jun 02, 2020 | 6.752 | 6.835 | 6.538 | 6.716 | 72,037 | +0.01(+0.18%) |
Jun 01, 2020 | 6.712 | 6.950 | 6.559 | 6.704 | 66,660 | -0.00(-0.06%) |
May 29, 2020 | 6.732 | 6.909 | 6.609 | 6.708 | 67,678 | +0.02(+0.36%) |
May 28, 2020 | 6.870 | 6.870 | 6.684 | 6.684 | 46,203 | -0.07(-1.06%) |
May 27, 2020 | 6.724 | 7.005 | 6.520 | 6.756 | 83,762 | +0.10(+1.49%) |
May 26, 2020 | 6.827 | 6.847 | 6.568 | 6.657 | 60,536 | -0.08(-1.18%) |
May 22, 2020 | 6.538 | 6.750 | 6.502 | 6.736 | 33,586 | +0.26(+3.97%) |
May 21, 2020 | 6.550 | 6.653 | 6.419 | 6.478 | 43,617 | -0.05(-0.79%) |
May 20, 2020 | 6.514 | 6.530 | 6.417 | 6.530 | 18,710 | +0.17(+2.68%) |
May 19, 2020 | 6.431 | 6.470 | 6.340 | 6.360 | 37,935 | -0.02(-0.25%) |
May 18, 2020 | 6.546 | 6.554 | 6.146 | 6.375 | 47,273 | -0.12(-1.83%) |
May 15, 2020 | 6.320 | 6.609 | 6.320 | 6.494 | 34,091 | +0.09(+1.36%) |
May 14, 2020 | 6.653 | 6.653 | 6.265 | 6.407 | 49,347 | +0.05(+0.81%) |
May 13, 2020 | 6.296 | 6.581 | 6.296 | 6.356 | 66,332 | +0.02(+0.25%) |
May 12, 2020 | 6.534 | 6.572 | 6.296 | 6.340 | 94,426 | +0.00(+0.06%) |
May 11, 2020 | 6.288 | 6.463 | 6.173 | 6.336 | 134,384 | +0.29(+4.78%) |
May 08, 2020 | 6.740 | 6.952 | 6.047 | 6.047 | 267,936 | +0.48(+8.68%) |
May 07, 2020 | 5.908 | 5.999 | 5.500 | 5.564 | 72,335 | -0.00(-0.07%) |
May 06, 2020 | 5.484 | 5.779 | 5.370 | 5.568 | 49,799 | +0.12(+2.25%) |
May 05, 2020 | 5.678 | 5.900 | 5.251 | 5.445 | 170,557 | -0.23(-3.98%) |
May 04, 2020 | 5.940 | 6.223 | 5.631 | 5.671 | 183,534 | -0.25(-4.21%) |