Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.560 | 8.710 | 8.200 | 8.400 | 128,400 | -0.17(-1.98%) |
Jul 30, 2020 | 8.360 | 8.980 | 8.250 | 8.570 | 156,164 | +0.23(+2.76%) |
Jul 29, 2020 | 8.400 | 8.510 | 8.050 | 8.340 | 116,145 | -0.17(-2.00%) |
Jul 28, 2020 | 8.600 | 8.815 | 8.360 | 8.510 | 139,996 | -0.05(-0.58%) |
Jul 27, 2020 | 8.200 | 8.560 | 8.130 | 8.560 | 169,918 | +0.50(+6.20%) |
Jul 24, 2020 | 8.030 | 8.330 | 7.800 | 8.060 | 67,900 | -0.03(-0.37%) |
Jul 23, 2020 | 8.080 | 8.330 | 7.970 | 8.090 | 143,236 | -0.10(-1.22%) |
Jul 22, 2020 | 8.010 | 8.520 | 7.950 | 8.190 | 283,877 | +0.02(+0.24%) |
Jul 21, 2020 | 9.120 | 9.250 | 8.000 | 8.170 | 539,055 | -0.39(-4.56%) |
Jul 20, 2020 | 7.730 | 8.700 | 7.600 | 8.560 | 203,964 | +0.72(+9.18%) |
Jul 17, 2020 | 7.480 | 8.030 | 7.480 | 7.840 | 64,300 | +0.27(+3.57%) |
Jul 16, 2020 | 7.430 | 7.770 | 7.350 | 7.570 | 63,387 | -0.04(-0.53%) |
Jul 15, 2020 | 7.410 | 7.790 | 7.332 | 7.610 | 79,287 | +0.30(+4.10%) |
Jul 14, 2020 | 7.510 | 7.560 | 6.930 | 7.310 | 119,264 | -0.28(-3.69%) |
Jul 13, 2020 | 8.100 | 8.100 | 7.560 | 7.590 | 290,401 | -0.10(-1.30%) |
Jul 10, 2020 | 8.530 | 8.870 | 7.660 | 7.690 | 436,800 | -0.72(-8.56%) |
Jul 09, 2020 | 9.070 | 9.440 | 8.410 | 8.410 | 354,743 | -0.86(-9.28%) |
Jul 08, 2020 | 9.190 | 9.460 | 8.970 | 9.270 | 62,370 | -0.10(-1.07%) |
Jul 07, 2020 | 9.260 | 9.780 | 8.890 | 9.370 | 200,180 | +0.27(+2.97%) |
Jul 06, 2020 | 9.480 | 9.500 | 8.800 | 9.100 | 109,170 | -0.08(-0.87%) |
Jul 02, 2020 | 9.150 | 9.390 | 8.820 | 9.180 | 189,200 | +0.05(+0.55%) |
Jul 01, 2020 | 8.500 | 9.130 | 8.500 | 9.130 | 205,371 | +0.78(+9.34%) |
Jun 30, 2020 | 8.770 | 9.450 | 8.210 | 8.350 | 338,563 | -0.92(-9.92%) |
Jun 29, 2020 | 8.510 | 9.900 | 8.380 | 9.270 | 486,755 | +1.07(+13.05%) |
Jun 26, 2020 | 8.980 | 9.125 | 7.530 | 8.200 | 1,291,600 | -0.76(-8.48%) |
Jun 25, 2020 | 9.010 | 11.73 | 7.410 | 8.960 | 31,190,692 | +3.21(+55.83%) |
Jun 24, 2020 | 5.910 | 6.020 | 5.670 | 5.750 | 18,739 | -0.29(-4.80%) |
Jun 23, 2020 | 5.760 | 6.062 | 5.760 | 6.040 | 30,437 | +0.15(+2.55%) |
Jun 22, 2020 | 6.020 | 6.020 | 5.710 | 5.890 | 24,357 | -0.19(-3.13%) |
Jun 19, 2020 | 6.110 | 6.110 | 5.875 | 6.080 | 27,600 | +0.20(+3.40%) |
Jun 18, 2020 | 5.540 | 6.210 | 5.540 | 5.880 | 34,819 | +0.16(+2.80%) |
Jun 17, 2020 | 5.860 | 5.989 | 5.660 | 5.720 | 29,914 | -0.04(-0.69%) |
Jun 16, 2020 | 5.920 | 6.172 | 5.680 | 5.760 | 39,688 | -0.13(-2.21%) |
Jun 15, 2020 | 5.310 | 5.940 | 5.250 | 5.890 | 46,227 | +0.51(+9.48%) |
Jun 12, 2020 | 5.640 | 5.970 | 5.320 | 5.380 | 48,100 | +0.15(+2.87%) |
Jun 11, 2020 | 5.750 | 5.865 | 5.000 | 5.230 | 131,225 | -1.03(-16.45%) |
Jun 10, 2020 | 6.940 | 7.090 | 6.090 | 6.260 | 160,224 | -0.18(-2.80%) |
Jun 09, 2020 | 5.930 | 6.950 | 5.800 | 6.440 | 102,721 | +0.50(+8.42%) |
Jun 08, 2020 | 5.740 | 6.130 | 5.570 | 5.940 | 49,429 | +0.17(+2.95%) |
Jun 05, 2020 | 5.850 | 5.994 | 5.675 | 5.770 | 27,600 | -0.06(-1.03%) |
Jun 04, 2020 | 5.860 | 6.050 | 5.760 | 5.830 | 27,507 | -0.12(-2.02%) |
Jun 03, 2020 | 6.090 | 6.400 | 5.879 | 5.950 | 52,040 | -0.14(-2.30%) |
Jun 02, 2020 | 5.750 | 6.100 | 5.650 | 6.090 | 38,845 | +0.40(+7.03%) |
Jun 01, 2020 | 5.620 | 5.870 | 5.380 | 5.690 | 54,030 | -0.01(-0.18%) |
May 29, 2020 | 6.010 | 6.020 | 5.610 | 5.700 | 38,800 | -0.24(-4.04%) |
May 28, 2020 | 6.150 | 6.160 | 5.900 | 5.940 | 57,822 | -0.13(-2.14%) |
May 27, 2020 | 6.740 | 6.740 | 5.910 | 6.070 | 53,093 | -0.63(-9.40%) |
May 26, 2020 | 6.770 | 6.970 | 6.600 | 6.700 | 84,368 | +0.20(+3.08%) |
May 22, 2020 | 6.240 | 6.617 | 6.170 | 6.500 | 54,800 | +0.33(+5.35%) |
May 21, 2020 | 5.950 | 6.200 | 5.860 | 6.170 | 85,432 | +0.30(+5.11%) |
May 20, 2020 | 5.320 | 5.970 | 5.300 | 5.870 | 69,351 | +0.57(+10.75%) |
May 19, 2020 | 4.960 | 5.700 | 4.820 | 5.300 | 81,327 | +0.23(+4.54%) |
May 18, 2020 | 4.920 | 5.450 | 4.620 | 5.070 | 195,541 | -0.40(-7.31%) |
May 15, 2020 | 5.790 | 5.880 | 5.330 | 5.470 | 89,700 | -0.54(-8.99%) |
May 14, 2020 | 6.230 | 6.230 | 5.610 | 6.010 | 74,178 | -0.26(-4.15%) |
May 13, 2020 | 6.760 | 7.000 | 5.860 | 6.270 | 210,857 | -0.48(-7.11%) |
May 12, 2020 | 7.500 | 7.650 | 6.500 | 6.750 | 296,294 | -0.90(-11.76%) |
May 11, 2020 | 6.650 | 9.150 | 6.610 | 7.650 | 1,239,702 | +1.36(+21.62%) |
May 08, 2020 | 5.260 | 6.470 | 5.190 | 6.290 | 372,200 | +1.25(+24.80%) |
May 07, 2020 | 5.070 | 5.390 | 4.920 | 5.040 | 84,496 | -0.04(-0.79%) |
May 06, 2020 | 4.960 | 5.140 | 4.850 | 5.080 | 38,386 | +0.11(+2.21%) |
May 05, 2020 | 5.110 | 5.140 | 4.870 | 4.970 | 31,745 | -0.06(-1.19%) |
May 04, 2020 | 5.250 | 5.250 | 4.800 | 5.030 | 76,166 | -0.22(-4.19%) |