Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.590 | 9.700 | 8.830 | 9.060 | 4,353,300 | +0.26(+2.95%) |
Jul 30, 2020 | 8.510 | 9.030 | 8.500 | 8.800 | 2,437,684 | -0.04(-0.45%) |
Jul 29, 2020 | 8.350 | 8.860 | 8.350 | 8.840 | 2,393,336 | +0.53(+6.38%) |
Jul 28, 2020 | 8.370 | 8.480 | 8.235 | 8.310 | 1,246,227 | -0.11(-1.31%) |
Jul 27, 2020 | 8.040 | 8.430 | 7.960 | 8.420 | 1,863,846 | +0.37(+4.60%) |
Jul 24, 2020 | 8.130 | 8.170 | 7.900 | 8.050 | 1,540,100 | -0.26(-3.13%) |
Jul 23, 2020 | 8.370 | 8.670 | 8.190 | 8.310 | 1,997,721 | -0.07(-0.84%) |
Jul 22, 2020 | 7.670 | 8.440 | 7.660 | 8.380 | 4,226,046 | +0.66(+8.55%) |
Jul 21, 2020 | 7.800 | 7.970 | 7.690 | 7.720 | 1,594,956 | +0.03(+0.39%) |
Jul 20, 2020 | 7.720 | 7.930 | 7.590 | 7.690 | 1,525,486 | -0.17(-2.16%) |
Jul 17, 2020 | 7.770 | 7.965 | 7.575 | 7.860 | 2,476,100 | +0.10(+1.29%) |
Jul 16, 2020 | 7.580 | 7.820 | 7.360 | 7.760 | 1,465,904 | +0.08(+1.04%) |
Jul 15, 2020 | 7.430 | 7.730 | 7.350 | 7.680 | 1,792,433 | +0.56(+7.87%) |
Jul 14, 2020 | 6.860 | 7.150 | 6.780 | 7.120 | 1,297,684 | +0.26(+3.79%) |
Jul 13, 2020 | 7.240 | 7.350 | 6.850 | 6.860 | 2,319,891 | -0.36(-4.99%) |
Jul 10, 2020 | 7.190 | 7.420 | 7.040 | 7.220 | 1,326,900 | +0.01(+0.14%) |
Jul 09, 2020 | 7.740 | 7.765 | 7.170 | 7.210 | 2,055,762 | -0.53(-6.85%) |
Jul 08, 2020 | 7.420 | 7.805 | 7.320 | 7.740 | 1,748,138 | +0.30(+4.03%) |
Jul 07, 2020 | 7.440 | 7.560 | 7.340 | 7.440 | 1,650,295 | -0.10(-1.33%) |
Jul 06, 2020 | 7.590 | 7.630 | 7.410 | 7.540 | 1,490,699 | +0.22(+3.01%) |
Jul 02, 2020 | 7.560 | 7.620 | 7.245 | 7.320 | 1,527,400 | -0.02(-0.27%) |
Jul 01, 2020 | 7.450 | 7.710 | 7.170 | 7.340 | 1,925,055 | -0.07(-0.94%) |
Jun 30, 2020 | 7.150 | 7.450 | 7.030 | 7.410 | 2,038,280 | +0.34(+4.81%) |
Jun 29, 2020 | 6.980 | 7.400 | 6.730 | 7.070 | 2,277,215 | +0.03(+0.43%) |
Jun 26, 2020 | 7.220 | 7.220 | 6.915 | 7.040 | 2,927,300 | -0.26(-3.56%) |
Jun 25, 2020 | 6.910 | 7.310 | 6.900 | 7.300 | 2,048,382 | +0.24(+3.40%) |
Jun 24, 2020 | 7.350 | 7.430 | 6.820 | 7.060 | 2,650,001 | -0.49(-6.49%) |
Jun 23, 2020 | 7.690 | 7.750 | 7.330 | 7.550 | 1,943,841 | +0.05(+0.67%) |
Jun 22, 2020 | 7.300 | 7.510 | 7.230 | 7.500 | 1,419,794 | +0.16(+2.18%) |
Jun 19, 2020 | 7.520 | 7.630 | 7.180 | 7.340 | 2,367,700 | -0.05(-0.68%) |
Jun 18, 2020 | 7.460 | 7.720 | 7.340 | 7.390 | 4,192,948 | -0.22(-2.89%) |
Jun 17, 2020 | 7.640 | 7.790 | 7.380 | 7.610 | 1,439,644 | -0.01(-0.13%) |
Jun 16, 2020 | 8.210 | 8.250 | 7.460 | 7.620 | 2,465,971 | -0.01(-0.13%) |
Jun 15, 2020 | 7.070 | 7.720 | 6.930 | 7.630 | 1,956,665 | +0.12(+1.60%) |
Jun 12, 2020 | 7.330 | 7.520 | 6.730 | 7.510 | 2,326,000 | +0.82(+12.26%) |
Jun 11, 2020 | 6.820 | 7.360 | 6.330 | 6.690 | 3,674,734 | -1.15(-14.67%) |
Jun 10, 2020 | 7.960 | 8.220 | 7.690 | 7.840 | 2,335,230 | -0.20(-2.49%) |
Jun 09, 2020 | 7.820 | 8.210 | 7.280 | 8.040 | 3,289,524 | -0.20(-2.43%) |
Jun 08, 2020 | 8.000 | 8.550 | 7.840 | 8.240 | 3,878,784 | +0.65(+8.56%) |
Jun 05, 2020 | 7.980 | 8.290 | 7.530 | 7.590 | 3,678,000 | +0.13(+1.74%) |
Jun 04, 2020 | 6.590 | 7.490 | 6.590 | 7.460 | 6,116,076 | +0.88(+13.37%) |
Jun 03, 2020 | 6.350 | 6.750 | 6.350 | 6.580 | 3,710,707 | +0.32(+5.11%) |
Jun 02, 2020 | 6.490 | 6.560 | 6.220 | 6.260 | 1,799,776 | -0.06(-0.95%) |
Jun 01, 2020 | 6.120 | 6.550 | 6.050 | 6.320 | 2,480,031 | +0.26(+4.29%) |
May 29, 2020 | 5.640 | 6.210 | 5.420 | 6.060 | 3,052,600 | +0.31(+5.39%) |
May 28, 2020 | 6.410 | 6.440 | 5.730 | 5.750 | 2,543,683 | -0.56(-8.87%) |
May 27, 2020 | 5.910 | 6.310 | 5.650 | 6.310 | 3,832,959 | +0.61(+10.70%) |
May 26, 2020 | 5.120 | 5.850 | 5.050 | 5.700 | 3,418,461 | +0.89(+18.50%) |
May 22, 2020 | 4.860 | 4.920 | 4.615 | 4.810 | 1,569,200 | -0.01(-0.21%) |
May 21, 2020 | 4.700 | 4.850 | 4.652 | 4.820 | 2,010,715 | +0.08(+1.69%) |
May 20, 2020 | 4.640 | 4.800 | 4.600 | 4.740 | 2,784,061 | +0.23(+5.10%) |
May 19, 2020 | 4.290 | 4.640 | 4.215 | 4.510 | 2,959,033 | +0.17(+3.92%) |
May 18, 2020 | 4.130 | 4.420 | 4.120 | 4.340 | 3,493,329 | +0.40(+10.15%) |
May 15, 2020 | 3.910 | 4.090 | 3.860 | 3.940 | 1,873,900 | +0.02(+0.51%) |
May 14, 2020 | 3.980 | 4.130 | 3.670 | 3.920 | 2,439,035 | -0.17(-4.16%) |
May 13, 2020 | 4.190 | 4.210 | 3.955 | 4.090 | 4,400,001 | -0.21(-4.88%) |
May 12, 2020 | 4.230 | 4.660 | 4.110 | 4.300 | 2,685,603 | +0.11(+2.63%) |
May 11, 2020 | 4.520 | 4.520 | 4.100 | 4.190 | 3,661,998 | -0.39(-8.52%) |
May 08, 2020 | 4.260 | 4.580 | 4.220 | 4.580 | 4,343,100 | +0.42(+10.10%) |
May 07, 2020 | 4.100 | 4.550 | 3.940 | 4.160 | 8,259,577 | +0.43(+11.53%) |
May 06, 2020 | 3.950 | 4.050 | 3.655 | 3.730 | 3,337,258 | -0.23(-5.81%) |
May 05, 2020 | 4.250 | 4.260 | 3.900 | 3.960 | 3,650,695 | -0.08(-1.98%) |
May 04, 2020 | 3.880 | 4.120 | 3.770 | 4.040 | 2,551,928 | +0.00(+0.00%) |