Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.590 | 6.750 | 6.485 | 6.680 | 778,400 | +0.12(+1.83%) |
Jul 30, 2020 | 6.000 | 6.810 | 5.750 | 6.560 | 3,056,998 | -0.51(-7.21%) |
Jul 29, 2020 | 7.230 | 7.410 | 6.950 | 7.070 | 817,060 | -0.19(-2.62%) |
Jul 28, 2020 | 7.730 | 7.770 | 7.250 | 7.260 | 805,886 | -0.46(-5.96%) |
Jul 27, 2020 | 7.760 | 7.890 | 7.530 | 7.720 | 623,535 | +0.11(+1.45%) |
Jul 24, 2020 | 7.700 | 7.920 | 7.470 | 7.610 | 927,700 | -0.18(-2.31%) |
Jul 23, 2020 | 8.180 | 8.490 | 7.710 | 7.790 | 920,494 | -0.39(-4.77%) |
Jul 22, 2020 | 8.350 | 8.400 | 8.020 | 8.180 | 480,517 | -0.14(-1.68%) |
Jul 21, 2020 | 8.650 | 8.690 | 8.250 | 8.320 | 711,357 | -0.28(-3.26%) |
Jul 20, 2020 | 8.200 | 8.840 | 8.190 | 8.600 | 1,390,656 | +0.48(+5.91%) |
Jul 17, 2020 | 7.610 | 8.620 | 7.550 | 8.120 | 1,964,800 | +0.52(+6.84%) |
Jul 16, 2020 | 7.560 | 7.680 | 7.320 | 7.600 | 590,427 | +0.01(+0.13%) |
Jul 15, 2020 | 7.470 | 7.700 | 7.220 | 7.590 | 966,617 | +0.23(+3.12%) |
Jul 14, 2020 | 6.670 | 7.390 | 6.620 | 7.360 | 1,372,292 | +0.69(+10.34%) |
Jul 13, 2020 | 7.310 | 7.370 | 6.640 | 6.670 | 1,243,002 | -0.59(-8.13%) |
Jul 10, 2020 | 7.240 | 7.440 | 7.080 | 7.260 | 969,000 | +0.03(+0.41%) |
Jul 09, 2020 | 7.540 | 7.610 | 7.050 | 7.230 | 708,145 | -0.23(-3.08%) |
Jul 08, 2020 | 7.280 | 7.740 | 7.120 | 7.460 | 1,078,919 | +0.17(+2.33%) |
Jul 07, 2020 | 7.600 | 7.600 | 7.170 | 7.290 | 1,678,591 | -0.32(-4.20%) |
Jul 06, 2020 | 7.940 | 8.000 | 7.460 | 7.610 | 1,216,315 | -0.26(-3.30%) |
Jul 02, 2020 | 8.100 | 8.280 | 7.780 | 7.870 | 893,200 | -0.23(-2.84%) |
Jul 01, 2020 | 8.320 | 8.380 | 7.650 | 8.100 | 1,416,398 | +0.01(+0.12%) |
Jun 30, 2020 | 7.280 | 8.190 | 7.150 | 8.090 | 1,875,630 | +0.79(+10.82%) |
Jun 29, 2020 | 7.870 | 7.960 | 7.270 | 7.300 | 1,544,614 | -0.57(-7.24%) |
Jun 26, 2020 | 8.150 | 8.510 | 7.660 | 7.870 | 1,957,100 | -0.26(-3.20%) |
Jun 25, 2020 | 8.220 | 8.470 | 7.850 | 8.130 | 1,538,934 | -0.30(-3.56%) |
Jun 24, 2020 | 8.700 | 8.930 | 8.130 | 8.430 | 1,681,385 | -0.31(-3.55%) |
Jun 23, 2020 | 9.420 | 9.590 | 8.570 | 8.740 | 2,275,075 | -0.69(-7.32%) |
Jun 22, 2020 | 8.980 | 9.660 | 8.830 | 9.430 | 2,007,334 | +0.65(+7.40%) |
Jun 19, 2020 | 8.400 | 8.920 | 8.300 | 8.780 | 1,973,900 | +0.55(+6.68%) |
Jun 18, 2020 | 8.060 | 8.340 | 7.950 | 8.230 | 1,162,591 | +0.33(+4.18%) |
Jun 17, 2020 | 8.440 | 8.690 | 7.890 | 7.900 | 1,004,160 | -0.55(-6.51%) |
Jun 16, 2020 | 8.500 | 8.810 | 8.260 | 8.450 | 1,910,261 | +0.19(+2.30%) |
Jun 15, 2020 | 7.670 | 8.290 | 7.370 | 8.260 | 1,695,190 | +0.62(+8.12%) |
Jun 12, 2020 | 7.700 | 7.969 | 7.420 | 7.640 | 1,122,600 | +0.13(+1.73%) |
Jun 11, 2020 | 7.600 | 7.810 | 7.060 | 7.510 | 1,444,201 | -0.39(-4.94%) |
Jun 10, 2020 | 8.250 | 8.280 | 7.760 | 7.900 | 1,287,304 | -0.21(-2.59%) |
Jun 09, 2020 | 7.770 | 8.400 | 7.600 | 8.110 | 1,873,949 | +0.27(+3.44%) |
Jun 08, 2020 | 7.200 | 7.900 | 7.150 | 7.840 | 1,411,831 | +0.69(+9.65%) |
Jun 05, 2020 | 7.440 | 7.540 | 7.000 | 7.150 | 1,431,000 | -0.20(-2.72%) |
Jun 04, 2020 | 7.280 | 7.700 | 7.000 | 7.350 | 1,193,781 | -0.05(-0.68%) |
Jun 03, 2020 | 7.640 | 8.030 | 7.270 | 7.400 | 1,143,248 | -0.28(-3.65%) |
Jun 02, 2020 | 7.980 | 8.450 | 7.390 | 7.680 | 2,913,231 | -0.09(-1.16%) |
Jun 01, 2020 | 6.720 | 7.950 | 6.600 | 7.770 | 4,369,606 | +0.99(+14.60%) |
May 29, 2020 | 6.690 | 6.990 | 6.030 | 6.780 | 6,384,600 | +1.01(+17.50%) |
May 28, 2020 | 6.120 | 6.230 | 5.730 | 5.770 | 1,735,122 | -0.35(-5.72%) |
May 27, 2020 | 6.350 | 6.400 | 5.830 | 6.120 | 1,668,339 | -0.19(-3.01%) |
May 26, 2020 | 6.760 | 6.890 | 6.260 | 6.310 | 1,828,832 | -0.08(-1.25%) |
May 22, 2020 | 6.820 | 7.120 | 6.240 | 6.390 | 3,364,700 | -0.34(-5.05%) |
May 21, 2020 | 7.020 | 7.120 | 6.630 | 6.730 | 1,653,764 | -0.32(-4.54%) |
May 20, 2020 | 6.790 | 7.340 | 6.780 | 7.050 | 2,067,673 | +0.23(+3.37%) |
May 19, 2020 | 7.100 | 7.440 | 6.650 | 6.820 | 2,426,616 | -0.23(-3.26%) |
May 18, 2020 | 6.060 | 7.150 | 6.040 | 7.050 | 4,612,149 | +1.22(+20.93%) |
May 15, 2020 | 5.690 | 6.030 | 5.660 | 5.830 | 1,971,900 | -0.06(-1.02%) |
May 14, 2020 | 5.960 | 6.130 | 5.310 | 5.890 | 2,563,712 | -0.55(-8.54%) |
May 13, 2020 | 6.470 | 6.910 | 5.680 | 6.440 | 4,133,697 | +0.11(+1.74%) |
May 12, 2020 | 6.230 | 6.570 | 5.930 | 6.330 | 2,359,525 | +0.10(+1.61%) |
May 11, 2020 | 6.100 | 6.600 | 6.010 | 6.230 | 2,217,388 | +0.23(+3.83%) |
May 08, 2020 | 5.810 | 6.350 | 5.810 | 6.000 | 1,951,600 | +0.26(+4.53%) |
May 07, 2020 | 5.400 | 6.000 | 5.200 | 5.740 | 2,280,121 | +0.39(+7.29%) |
May 06, 2020 | 5.080 | 5.480 | 4.900 | 5.350 | 2,437,950 | +0.04(+0.75%) |
May 05, 2020 | 5.380 | 5.700 | 5.240 | 5.310 | 3,098,997 | +0.01(+0.19%) |
May 04, 2020 | 4.620 | 5.420 | 4.620 | 5.300 | 4,053,722 | +0.59(+12.53%) |