Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.250 | 10.49 | 8.560 | 9.000 | 7,277,300 | +1.41(+18.58%) |
Jul 30, 2020 | 7.310 | 7.620 | 7.140 | 7.590 | 1,892,619 | +0.16(+2.15%) |
Jul 29, 2020 | 7.240 | 7.445 | 7.125 | 7.430 | 839,255 | +0.24(+3.34%) |
Jul 28, 2020 | 7.160 | 7.330 | 7.160 | 7.190 | 809,509 | -0.01(-0.14%) |
Jul 27, 2020 | 6.980 | 7.240 | 6.880 | 7.200 | 867,279 | +0.17(+2.42%) |
Jul 24, 2020 | 7.040 | 7.190 | 6.920 | 7.030 | 1,139,500 | -0.08(-1.13%) |
Jul 23, 2020 | 6.960 | 7.180 | 6.810 | 7.110 | 1,192,509 | +0.13(+1.86%) |
Jul 22, 2020 | 6.700 | 7.075 | 6.690 | 6.980 | 1,099,403 | +0.33(+4.96%) |
Jul 21, 2020 | 6.700 | 6.960 | 6.480 | 6.650 | 2,406,944 | -0.57(-7.89%) |
Jul 20, 2020 | 7.200 | 7.270 | 7.060 | 7.220 | 1,296,479 | +0.01(+0.14%) |
Jul 17, 2020 | 7.160 | 7.345 | 7.110 | 7.210 | 916,800 | +0.04(+0.56%) |
Jul 16, 2020 | 7.190 | 7.260 | 7.010 | 7.170 | 1,110,321 | -0.07(-0.97%) |
Jul 15, 2020 | 6.890 | 7.280 | 6.740 | 7.240 | 1,705,036 | +0.58(+8.71%) |
Jul 14, 2020 | 6.560 | 6.750 | 6.460 | 6.660 | 1,523,562 | +0.07(+1.06%) |
Jul 13, 2020 | 6.680 | 6.785 | 6.500 | 6.590 | 849,846 | -0.01(-0.15%) |
Jul 10, 2020 | 6.390 | 6.640 | 6.360 | 6.600 | 933,700 | +0.17(+2.64%) |
Jul 09, 2020 | 6.550 | 6.580 | 6.330 | 6.430 | 882,747 | -0.18(-2.72%) |
Jul 08, 2020 | 6.540 | 6.690 | 6.350 | 6.610 | 962,805 | +0.03(+0.46%) |
Jul 07, 2020 | 6.770 | 6.910 | 6.530 | 6.580 | 857,243 | -0.28(-4.08%) |
Jul 06, 2020 | 6.800 | 6.890 | 6.735 | 6.860 | 947,766 | +0.22(+3.31%) |
Jul 02, 2020 | 6.730 | 6.795 | 6.580 | 6.640 | 726,000 | +0.04(+0.68%) |
Jul 01, 2020 | 6.750 | 6.890 | 6.580 | 6.595 | 1,262,027 | -0.17(-2.58%) |
Jun 30, 2020 | 6.460 | 6.790 | 6.455 | 6.770 | 1,091,793 | +0.24(+3.75%) |
Jun 29, 2020 | 6.330 | 6.650 | 6.260 | 6.525 | 1,145,323 | +0.31(+4.90%) |
Jun 26, 2020 | 6.540 | 6.600 | 6.200 | 6.220 | 2,130,300 | -0.35(-5.33%) |
Jun 25, 2020 | 6.490 | 6.745 | 6.410 | 6.570 | 2,367,917 | -0.02(-0.30%) |
Jun 24, 2020 | 6.990 | 7.050 | 6.565 | 6.590 | 1,832,799 | -0.55(-7.70%) |
Jun 23, 2020 | 7.210 | 7.230 | 7.010 | 7.140 | 1,543,467 | +0.06(+0.92%) |
Jun 22, 2020 | 7.020 | 7.210 | 6.755 | 7.075 | 2,346,391 | -0.04(-0.63%) |
Jun 19, 2020 | 6.990 | 7.390 | 6.890 | 7.120 | 31,341,400 | +0.24(+3.49%) |
Jun 18, 2020 | 6.800 | 7.120 | 6.710 | 6.880 | 2,595,068 | -0.00(-0.07%) |
Jun 17, 2020 | 6.870 | 7.090 | 6.770 | 6.885 | 2,628,460 | +0.00(+0.07%) |
Jun 16, 2020 | 6.970 | 7.050 | 6.610 | 6.880 | 2,799,144 | +0.25(+3.77%) |
Jun 15, 2020 | 6.030 | 6.720 | 5.970 | 6.630 | 5,633,113 | +0.55(+9.05%) |
Jun 12, 2020 | 6.070 | 6.180 | 5.890 | 6.080 | 3,172,700 | +0.22(+3.75%) |
Jun 11, 2020 | 6.200 | 6.210 | 5.770 | 5.860 | 2,766,185 | -0.68(-10.40%) |
Jun 10, 2020 | 6.810 | 6.930 | 6.510 | 6.540 | 1,516,215 | -0.33(-4.80%) |
Jun 09, 2020 | 7.410 | 7.410 | 6.780 | 6.870 | 1,779,125 | -0.70(-9.25%) |
Jun 08, 2020 | 7.070 | 7.700 | 7.000 | 7.570 | 3,184,629 | +0.63(+9.08%) |
Jun 05, 2020 | 7.000 | 7.240 | 6.920 | 6.940 | 1,830,200 | +0.08(+1.17%) |
Jun 04, 2020 | 6.670 | 7.000 | 6.655 | 6.860 | 1,556,718 | +0.17(+2.54%) |
Jun 03, 2020 | 6.740 | 6.940 | 6.520 | 6.690 | 1,509,443 | +0.10(+1.52%) |
Jun 02, 2020 | 6.460 | 6.650 | 6.355 | 6.590 | 3,900,682 | +0.01(+0.15%) |
Jun 01, 2020 | 6.320 | 6.675 | 6.180 | 6.580 | 2,028,670 | +0.26(+4.11%) |
May 29, 2020 | 6.570 | 6.570 | 6.105 | 6.320 | 1,535,600 | -0.37(-5.53%) |
May 28, 2020 | 6.930 | 6.980 | 6.660 | 6.690 | 884,260 | -0.14(-2.05%) |
May 27, 2020 | 6.730 | 6.990 | 6.530 | 6.830 | 1,600,862 | +0.11(+1.64%) |
May 26, 2020 | 6.720 | 6.920 | 6.640 | 6.720 | 1,137,709 | +0.30(+4.67%) |
May 22, 2020 | 6.530 | 6.560 | 6.260 | 6.420 | 788,500 | -0.12(-1.83%) |
May 21, 2020 | 6.550 | 6.730 | 6.500 | 6.540 | 1,132,001 | -0.02(-0.30%) |
May 20, 2020 | 6.440 | 6.598 | 6.385 | 6.560 | 1,138,067 | +0.25(+3.96%) |
May 19, 2020 | 6.330 | 6.540 | 6.240 | 6.310 | 995,078 | -0.02(-0.32%) |
May 18, 2020 | 6.080 | 6.440 | 6.070 | 6.330 | 1,819,325 | +0.52(+8.95%) |
May 15, 2020 | 5.660 | 6.000 | 5.640 | 5.810 | 2,463,200 | +0.13(+2.29%) |
May 14, 2020 | 5.500 | 5.750 | 5.389 | 5.680 | 1,955,273 | +0.05(+0.89%) |
May 13, 2020 | 6.110 | 6.120 | 5.565 | 5.630 | 1,324,262 | -0.55(-8.90%) |
May 12, 2020 | 6.310 | 6.335 | 6.110 | 6.180 | 1,697,956 | -0.12(-1.90%) |
May 11, 2020 | 6.310 | 6.475 | 6.060 | 6.300 | 1,566,436 | -0.10(-1.56%) |
May 08, 2020 | 5.510 | 6.500 | 5.280 | 6.400 | 2,793,400 | +0.52(+8.84%) |
May 07, 2020 | 5.560 | 5.950 | 5.530 | 5.880 | 2,094,622 | +0.36(+6.52%) |
May 06, 2020 | 5.760 | 5.820 | 5.510 | 5.520 | 1,130,178 | -0.22(-3.83%) |
May 05, 2020 | 5.870 | 6.110 | 5.700 | 5.740 | 1,510,417 | +0.01(+0.17%) |
May 04, 2020 | 6.070 | 6.090 | 5.690 | 5.730 | 2,099,801 | -0.46(-7.43%) |