Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.420 | 7.440 | 6.950 | 7.010 | 577,100 | -0.43(-5.78%) |
Jul 30, 2020 | 7.180 | 7.550 | 7.150 | 7.440 | 427,267 | +0.17(+2.34%) |
Jul 29, 2020 | 7.490 | 7.630 | 7.190 | 7.270 | 473,589 | -0.13(-1.76%) |
Jul 28, 2020 | 7.930 | 7.930 | 7.380 | 7.400 | 492,654 | -0.52(-6.57%) |
Jul 27, 2020 | 7.800 | 8.090 | 7.800 | 7.920 | 774,435 | +0.16(+2.06%) |
Jul 24, 2020 | 7.700 | 7.930 | 7.570 | 7.760 | 558,300 | -0.16(-2.02%) |
Jul 23, 2020 | 8.050 | 8.200 | 7.830 | 7.920 | 281,244 | -0.14(-1.74%) |
Jul 22, 2020 | 8.260 | 8.360 | 7.980 | 8.060 | 317,984 | -0.23(-2.77%) |
Jul 21, 2020 | 8.650 | 8.650 | 8.250 | 8.290 | 378,037 | -0.28(-3.27%) |
Jul 20, 2020 | 8.630 | 8.750 | 8.490 | 8.570 | 208,500 | -0.05(-0.64%) |
Jul 17, 2020 | 8.490 | 8.685 | 8.430 | 8.625 | 318,200 | +0.12(+1.35%) |
Jul 16, 2020 | 8.760 | 8.760 | 8.460 | 8.510 | 365,845 | -0.32(-3.62%) |
Jul 15, 2020 | 8.750 | 9.150 | 8.650 | 8.830 | 562,972 | +0.28(+3.27%) |
Jul 14, 2020 | 8.640 | 8.650 | 8.220 | 8.550 | 712,189 | -0.14(-1.61%) |
Jul 13, 2020 | 8.570 | 9.290 | 8.510 | 8.690 | 583,017 | +0.16(+1.94%) |
Jul 10, 2020 | 8.300 | 8.770 | 8.290 | 8.525 | 404,700 | +0.21(+2.59%) |
Jul 09, 2020 | 8.330 | 8.480 | 8.180 | 8.310 | 265,837 | -0.07(-0.84%) |
Jul 08, 2020 | 8.280 | 8.500 | 8.140 | 8.380 | 310,115 | +0.15(+1.82%) |
Jul 07, 2020 | 8.150 | 8.460 | 8.060 | 8.230 | 364,466 | +0.03(+0.37%) |
Jul 06, 2020 | 8.550 | 8.550 | 8.110 | 8.200 | 396,022 | -0.21(-2.50%) |
Jul 02, 2020 | 8.600 | 8.670 | 8.380 | 8.410 | 449,100 | -0.11(-1.29%) |
Jul 01, 2020 | 8.370 | 8.590 | 8.260 | 8.520 | 344,598 | +0.19(+2.28%) |
Jun 30, 2020 | 8.240 | 8.360 | 8.140 | 8.330 | 679,381 | +0.12(+1.46%) |
Jun 29, 2020 | 8.280 | 8.530 | 8.030 | 8.210 | 381,059 | +0.01(+0.12%) |
Jun 26, 2020 | 8.470 | 8.720 | 8.160 | 8.200 | 736,200 | -0.36(-4.21%) |
Jun 25, 2020 | 8.240 | 8.730 | 8.210 | 8.560 | 360,731 | +0.26(+3.13%) |
Jun 24, 2020 | 8.620 | 8.700 | 8.169 | 8.300 | 405,253 | -0.46(-5.25%) |
Jun 23, 2020 | 8.650 | 9.085 | 8.650 | 8.760 | 542,064 | +0.19(+2.22%) |
Jun 22, 2020 | 8.270 | 8.650 | 7.980 | 8.570 | 620,526 | +0.32(+3.88%) |
Jun 19, 2020 | 8.530 | 8.680 | 8.250 | 8.250 | 2,922,900 | -0.22(-2.60%) |
Jun 18, 2020 | 8.250 | 8.550 | 8.250 | 8.470 | 443,117 | +0.12(+1.44%) |
Jun 17, 2020 | 8.500 | 8.590 | 8.130 | 8.350 | 327,184 | -0.17(-2.00%) |
Jun 16, 2020 | 8.200 | 8.740 | 8.090 | 8.520 | 551,523 | +0.48(+5.97%) |
Jun 15, 2020 | 7.770 | 8.160 | 7.570 | 8.040 | 563,137 | +0.08(+1.01%) |
Jun 12, 2020 | 7.730 | 8.110 | 7.630 | 7.960 | 1,270,100 | +0.45(+5.99%) |
Jun 11, 2020 | 7.810 | 7.850 | 7.330 | 7.510 | 788,168 | -0.42(-5.30%) |
Jun 10, 2020 | 8.170 | 8.210 | 7.890 | 7.930 | 359,808 | -0.12(-1.49%) |
Jun 09, 2020 | 8.300 | 8.420 | 8.030 | 8.050 | 381,912 | -0.32(-3.82%) |
Jun 08, 2020 | 8.100 | 8.450 | 7.970 | 8.370 | 508,359 | +0.31(+3.85%) |
Jun 05, 2020 | 8.370 | 8.370 | 8.040 | 8.060 | 680,300 | -0.09(-1.10%) |
Jun 04, 2020 | 8.020 | 8.660 | 8.010 | 8.150 | 745,431 | +0.10(+1.24%) |
Jun 03, 2020 | 8.100 | 8.270 | 7.930 | 8.050 | 602,965 | -0.07(-0.86%) |
Jun 02, 2020 | 8.070 | 8.180 | 7.780 | 8.120 | 565,615 | +0.06(+0.74%) |
Jun 01, 2020 | 8.580 | 8.740 | 7.920 | 8.060 | 1,110,331 | -0.80(-9.03%) |
May 29, 2020 | 8.960 | 9.240 | 8.510 | 8.860 | 715,300 | +0.13(+1.49%) |
May 28, 2020 | 9.040 | 9.050 | 8.710 | 8.730 | 541,290 | -0.31(-3.43%) |
May 27, 2020 | 9.170 | 9.317 | 8.745 | 9.040 | 459,441 | -0.12(-1.31%) |
May 26, 2020 | 9.440 | 9.470 | 8.730 | 9.160 | 1,839,493 | -0.12(-1.29%) |
May 22, 2020 | 9.440 | 9.490 | 9.090 | 9.280 | 544,800 | -0.13(-1.38%) |
May 21, 2020 | 9.270 | 9.670 | 9.130 | 9.410 | 402,940 | +0.10(+1.07%) |
May 20, 2020 | 9.240 | 9.460 | 9.070 | 9.310 | 462,373 | +0.16(+1.69%) |
May 19, 2020 | 9.400 | 9.520 | 9.000 | 9.155 | 683,064 | -0.25(-2.61%) |
May 18, 2020 | 9.050 | 9.610 | 8.810 | 9.400 | 930,214 | +0.39(+4.33%) |
May 15, 2020 | 9.330 | 9.330 | 8.610 | 9.010 | 1,041,500 | -0.22(-2.38%) |
May 14, 2020 | 10.96 | 11.29 | 8.820 | 9.230 | 2,890,693 | -5.21(-36.08%) |
May 13, 2020 | 14.86 | 15.44 | 13.72 | 14.44 | 1,024,514 | -0.20(-1.37%) |
May 12, 2020 | 14.46 | 15.32 | 14.46 | 14.64 | 1,148,883 | +0.18(+1.24%) |
May 11, 2020 | 14.21 | 14.86 | 13.47 | 14.46 | 797,356 | +0.22(+1.54%) |
May 08, 2020 | 12.84 | 14.50 | 12.45 | 14.24 | 1,251,300 | +1.99(+16.24%) |
May 07, 2020 | 12.23 | 12.59 | 11.95 | 12.25 | 990,282 | +0.20(+1.66%) |
May 06, 2020 | 11.68 | 12.10 | 11.27 | 12.05 | 441,956 | +0.45(+3.88%) |
May 05, 2020 | 11.68 | 11.89 | 11.43 | 11.60 | 345,457 | +0.08(+0.69%) |
May 04, 2020 | 11.16 | 11.94 | 10.91 | 11.52 | 491,878 | +0.31(+2.77%) |