Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.520 | 8.530 | 8.500 | 8.500 | 3,200 | +0.05(+0.59%) |
Jul 30, 2020 | 8.434 | 8.500 | 8.375 | 8.450 | 2,228 | +0.10(+1.20%) |
Jul 29, 2020 | 8.180 | 8.350 | 8.180 | 8.350 | 4,706 | +0.34(+4.24%) |
Jul 28, 2020 | 7.520 | 8.280 | 7.520 | 8.010 | 1,759 | -0.43(-5.09%) |
Jul 27, 2020 | 8.230 | 8.440 | 8.230 | 8.440 | 4,727 | +0.42(+5.30%) |
Jul 24, 2020 | 8.015 | 8.015 | 8.015 | 8.015 | 300 | -0.36(-4.35%) |
Jul 23, 2020 | 8.340 | 8.720 | 8.000 | 8.379 | 4,246 | +0.32(+3.96%) |
Jul 22, 2020 | 8.780 | 8.780 | 7.900 | 8.060 | 1,667 | -0.20(-2.42%) |
Jul 21, 2020 | 8.270 | 9.190 | 8.100 | 8.260 | 25,786 | -0.14(-1.67%) |
Jul 20, 2020 | 7.750 | 8.400 | 7.750 | 8.400 | 11,261 | +0.40(+5.00%) |
Jul 17, 2020 | 7.430 | 8.240 | 7.430 | 8.000 | 8,200 | +0.31(+4.03%) |
Jul 16, 2020 | 7.710 | 8.120 | 7.640 | 7.690 | 21,749 | -0.43(-5.30%) |
Jul 15, 2020 | 7.910 | 8.120 | 7.910 | 8.120 | 18,643 | +0.53(+6.98%) |
Jul 14, 2020 | 7.730 | 7.900 | 7.110 | 7.590 | 4,950 | -0.31(-3.92%) |
Jul 13, 2020 | 7.770 | 8.100 | 7.530 | 7.900 | 13,330 | +0.26(+3.40%) |
Jul 10, 2020 | 6.900 | 7.960 | 6.900 | 7.640 | 7,400 | +0.56(+7.91%) |
Jul 09, 2020 | 7.180 | 7.480 | 7.080 | 7.080 | 6,249 | -0.31(-4.19%) |
Jul 08, 2020 | 7.450 | 7.490 | 7.320 | 7.390 | 27,474 | +0.15(+2.07%) |
Jul 07, 2020 | 7.300 | 7.790 | 7.040 | 7.240 | 21,335 | -0.53(-6.82%) |
Jul 06, 2020 | 7.200 | 8.200 | 7.200 | 7.770 | 20,345 | +0.87(+12.61%) |
Jul 02, 2020 | 6.442 | 6.900 | 6.442 | 6.900 | 9,700 | +0.43(+6.57%) |
Jul 01, 2020 | 6.550 | 6.550 | 6.460 | 6.474 | 7,109 | -0.07(-1.06%) |
Jun 30, 2020 | 6.650 | 7.120 | 6.362 | 6.544 | 8,973 | +0.29(+4.62%) |
Jun 29, 2020 | 6.790 | 7.360 | 6.200 | 6.255 | 79,048 | -0.62(-9.08%) |
Jun 26, 2020 | 8.010 | 8.040 | 6.880 | 6.880 | 84,000 | -1.02(-12.91%) |
Jun 25, 2020 | 7.680 | 7.900 | 7.680 | 7.900 | 15,880 | +0.07(+0.89%) |
Jun 24, 2020 | 8.050 | 8.100 | 7.490 | 7.830 | 27,650 | -0.22(-2.73%) |
Jun 23, 2020 | 8.230 | 8.400 | 8.050 | 8.050 | 19,236 | +0.11(+1.39%) |
Jun 22, 2020 | 8.320 | 8.320 | 7.220 | 7.940 | 48,064 | -0.50(-5.92%) |
Jun 19, 2020 | 8.290 | 8.525 | 8.240 | 8.440 | 67,800 | +0.23(+2.80%) |
Jun 18, 2020 | 8.230 | 8.730 | 7.909 | 8.210 | 21,373 | +0.21(+2.63%) |
Jun 17, 2020 | 8.360 | 8.360 | 7.780 | 8.000 | 35,063 | -0.31(-3.73%) |
Jun 16, 2020 | 8.270 | 8.420 | 8.150 | 8.310 | 48,420 | -0.10(-1.19%) |
Jun 15, 2020 | 9.600 | 9.790 | 7.780 | 8.410 | 220,984 | -1.55(-15.56%) |
Jun 12, 2020 | 10.00 | 10.37 | 9.700 | 9.960 | 14,500 | +0.41(+4.29%) |
Jun 11, 2020 | 10.12 | 10.12 | 9.550 | 9.550 | 23,842 | -0.70(-6.83%) |
Jun 10, 2020 | 10.32 | 10.40 | 10.06 | 10.25 | 14,751 | -0.04(-0.39%) |
Jun 09, 2020 | 10.38 | 10.49 | 10.00 | 10.29 | 39,373 | +0.05(+0.49%) |
Jun 08, 2020 | 10.36 | 10.49 | 10.03 | 10.24 | 38,000 | +0.04(+0.39%) |
Jun 05, 2020 | 10.21 | 10.21 | 9.990 | 10.20 | 12,900 | +0.19(+1.90%) |
Jun 04, 2020 | 10.45 | 10.45 | 9.900 | 10.01 | 31,995 | -0.24(-2.34%) |
Jun 03, 2020 | 10.24 | 10.49 | 10.11 | 10.25 | 10,539 | -0.25(-2.38%) |
Jun 02, 2020 | 10.21 | 10.50 | 10.11 | 10.50 | 10,182 | +0.00(+0.00%) |
Jun 01, 2020 | 10.25 | 10.50 | 10.15 | 10.50 | 18,115 | +0.00(+0.00%) |
May 29, 2020 | 10.55 | 10.55 | 10.25 | 10.50 | 8,600 | +0.10(+0.96%) |
May 28, 2020 | 10.57 | 10.61 | 10.25 | 10.40 | 19,152 | -0.03(-0.29%) |
May 27, 2020 | 10.56 | 10.68 | 10.43 | 10.43 | 23,881 | -0.13(-1.23%) |
May 26, 2020 | 10.25 | 11.10 | 10.25 | 10.56 | 52,178 | +0.55(+5.49%) |
May 22, 2020 | 9.443 | 10.25 | 9.443 | 10.01 | 10,600 | +0.04(+0.40%) |
May 21, 2020 | 9.790 | 10.19 | 9.299 | 9.970 | 5,813 | -0.23(-2.25%) |
May 20, 2020 | 9.750 | 10.20 | 9.270 | 10.20 | 6,030 | +0.45(+4.62%) |
May 19, 2020 | 8.800 | 9.750 | 8.800 | 9.750 | 3,413 | +0.72(+7.97%) |
May 18, 2020 | 8.745 | 9.180 | 8.745 | 9.030 | 2,649 | +0.08(+0.89%) |
May 15, 2020 | 8.220 | 9.040 | 8.220 | 8.950 | 2,000 | +0.12(+1.42%) |
May 14, 2020 | 9.000 | 9.195 | 8.700 | 8.825 | 9,113 | -0.56(-5.92%) |
May 13, 2020 | 9.430 | 10.50 | 9.145 | 9.380 | 13,002 | +0.23(+2.51%) |
May 12, 2020 | 9.840 | 9.900 | 9.150 | 9.150 | 5,789 | -0.16(-1.72%) |
May 11, 2020 | 10.68 | 10.68 | 9.000 | 9.310 | 9,445 | -1.37(-12.83%) |
May 08, 2020 | 10.50 | 10.71 | 10.01 | 10.68 | 8,300 | +0.18(+1.71%) |
May 07, 2020 | 9.850 | 11.07 | 8.870 | 10.50 | 7,686 | +0.40(+3.96%) |
May 06, 2020 | 9.000 | 10.10 | 9.000 | 10.10 | 11,333 | +1.01(+11.11%) |
May 05, 2020 | 8.950 | 9.250 | 8.900 | 9.090 | 4,899 | +0.00(+0.00%) |
May 04, 2020 | 9.250 | 9.250 | 9.090 | 9.090 | 901 | +0.00(+0.00%) |