Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.950 | 7.140 | 6.450 | 6.500 | 92,400 | -0.42(-6.07%) |
Jul 30, 2020 | 6.700 | 7.010 | 6.660 | 6.920 | 107,857 | +0.17(+2.52%) |
Jul 29, 2020 | 7.100 | 7.100 | 6.550 | 6.750 | 150,166 | -0.39(-5.46%) |
Jul 28, 2020 | 7.780 | 7.850 | 7.020 | 7.140 | 199,789 | -0.64(-8.23%) |
Jul 27, 2020 | 7.660 | 7.800 | 7.620 | 7.780 | 115,534 | +0.16(+2.10%) |
Jul 24, 2020 | 7.790 | 7.790 | 7.500 | 7.620 | 74,800 | -0.05(-0.65%) |
Jul 23, 2020 | 7.900 | 7.900 | 7.500 | 7.670 | 196,827 | +0.08(+1.05%) |
Jul 22, 2020 | 7.520 | 7.711 | 7.500 | 7.590 | 112,084 | +0.07(+0.93%) |
Jul 21, 2020 | 7.430 | 7.700 | 7.350 | 7.520 | 204,271 | +0.09(+1.21%) |
Jul 20, 2020 | 7.500 | 7.600 | 7.300 | 7.430 | 380,548 | +0.63(+9.26%) |
Jul 17, 2020 | 6.800 | 6.900 | 6.720 | 6.800 | 128,100 | +0.20(+3.03%) |
Jul 16, 2020 | 6.450 | 6.670 | 6.410 | 6.600 | 133,267 | +0.29(+4.60%) |
Jul 15, 2020 | 6.300 | 6.430 | 6.260 | 6.310 | 27,104 | +0.02(+0.32%) |
Jul 14, 2020 | 6.380 | 6.450 | 6.100 | 6.290 | 49,129 | +0.05(+0.80%) |
Jul 13, 2020 | 6.640 | 6.917 | 6.200 | 6.240 | 98,496 | -0.49(-7.28%) |
Jul 10, 2020 | 6.800 | 6.850 | 6.610 | 6.730 | 185,200 | +0.12(+1.82%) |
Jul 09, 2020 | 6.490 | 6.830 | 6.400 | 6.610 | 278,104 | +0.38(+6.10%) |
Jul 08, 2020 | 6.150 | 6.340 | 6.060 | 6.230 | 73,535 | +0.18(+2.98%) |
Jul 07, 2020 | 6.190 | 6.200 | 6.010 | 6.050 | 10,426 | -0.12(-1.94%) |
Jul 06, 2020 | 5.600 | 6.280 | 5.600 | 6.170 | 62,086 | +0.60(+10.77%) |
Jul 02, 2020 | 5.820 | 5.990 | 5.530 | 5.570 | 12,700 | +0.05(+0.91%) |
Jul 01, 2020 | 5.870 | 5.990 | 5.450 | 5.520 | 37,669 | -0.25(-4.33%) |
Jun 30, 2020 | 5.690 | 6.200 | 5.555 | 5.770 | 19,911 | +0.15(+2.76%) |
Jun 29, 2020 | 5.520 | 5.740 | 5.500 | 5.615 | 8,466 | +0.05(+0.82%) |
Jun 26, 2020 | 5.670 | 5.715 | 5.500 | 5.569 | 20,300 | -0.18(-3.14%) |
Jun 25, 2020 | 5.920 | 5.952 | 5.750 | 5.750 | 8,702 | -0.06(-1.03%) |
Jun 24, 2020 | 6.010 | 6.100 | 5.500 | 5.810 | 58,418 | -0.10(-1.69%) |
Jun 23, 2020 | 5.940 | 5.990 | 5.850 | 5.910 | 51,028 | -0.01(-0.17%) |
Jun 22, 2020 | 6.020 | 6.020 | 5.850 | 5.920 | 30,865 | -0.05(-0.84%) |
Jun 19, 2020 | 6.230 | 6.230 | 5.950 | 5.970 | 36,100 | -0.14(-2.29%) |
Jun 18, 2020 | 6.040 | 6.200 | 6.040 | 6.110 | 29,431 | +0.06(+0.91%) |
Jun 17, 2020 | 6.100 | 6.200 | 6.020 | 6.055 | 44,138 | +0.10(+1.76%) |
Jun 16, 2020 | 6.100 | 6.250 | 5.900 | 5.950 | 57,392 | -0.10(-1.65%) |
Jun 15, 2020 | 6.090 | 6.100 | 6.050 | 6.050 | 25,551 | -0.11(-1.71%) |
Jun 12, 2020 | 6.280 | 6.280 | 6.060 | 6.155 | 46,500 | +0.10(+1.57%) |
Jun 11, 2020 | 6.400 | 6.400 | 6.010 | 6.060 | 62,277 | -0.24(-3.81%) |
Jun 10, 2020 | 6.500 | 6.500 | 6.300 | 6.300 | 66,161 | -0.09(-1.41%) |
Jun 09, 2020 | 6.750 | 6.750 | 6.290 | 6.390 | 246,553 | -1.87(-22.64%) |
Jun 05, 2020 | 8.260 | 8.260 | 8.260 | 0 | -0.25(-2.94%) | |
Jun 04, 2020 | 8.450 | 9.190 | 7.960 | 8.510 | 41,101 | +0.16(+1.90%) |
Jun 03, 2020 | 7.850 | 8.430 | 7.850 | 8.351 | 7,457 | +0.56(+7.13%) |
Jun 02, 2020 | 7.640 | 8.130 | 7.400 | 7.795 | 8,566 | +0.34(+4.63%) |
Jun 01, 2020 | 7.581 | 7.830 | 7.300 | 7.450 | 12,066 | -0.30(-3.87%) |
May 29, 2020 | 8.050 | 8.089 | 7.750 | 7.750 | 7,900 | -0.40(-4.94%) |
May 28, 2020 | 8.150 | 8.400 | 7.600 | 8.153 | 30,272 | +0.05(+0.65%) |
May 27, 2020 | 7.830 | 8.660 | 7.813 | 8.100 | 16,815 | +0.34(+4.38%) |
May 26, 2020 | 7.890 | 7.930 | 7.730 | 7.760 | 8,833 | -0.09(-1.10%) |
May 22, 2020 | 7.850 | 7.850 | 7.650 | 7.846 | 10,500 | +0.03(+0.41%) |
May 21, 2020 | 7.570 | 7.850 | 7.570 | 7.814 | 4,193 | +0.07(+0.89%) |
May 20, 2020 | 7.700 | 7.840 | 7.662 | 7.745 | 3,090 | +0.00(+0.06%) |
May 19, 2020 | 7.570 | 7.750 | 7.260 | 7.740 | 8,647 | +0.35(+4.73%) |
May 18, 2020 | 7.490 | 7.640 | 7.280 | 7.391 | 6,806 | -0.11(-1.46%) |
May 15, 2020 | 7.140 | 7.500 | 7.000 | 7.500 | 4,500 | +0.30(+4.16%) |
May 14, 2020 | 6.900 | 7.200 | 6.850 | 7.200 | 9,747 | +0.36(+5.27%) |
May 13, 2020 | 6.550 | 6.884 | 6.100 | 6.840 | 5,488 | +0.16(+2.40%) |
May 12, 2020 | 6.590 | 7.013 | 6.460 | 6.679 | 2,889 | -0.31(-4.44%) |
May 11, 2020 | 6.700 | 7.000 | 6.700 | 6.990 | 4,984 | +0.41(+6.23%) |
May 08, 2020 | 6.470 | 6.700 | 6.470 | 6.580 | 2,900 | +0.13(+2.02%) |
May 07, 2020 | 6.400 | 6.450 | 6.400 | 6.450 | 2,044 | +0.34(+5.57%) |
May 06, 2020 | 6.020 | 6.110 | 6.020 | 6.110 | 1,531 | +0.26(+4.44%) |
May 05, 2020 | 6.250 | 6.375 | 5.850 | 5.850 | 4,188 | -0.35(-5.63%) |
May 04, 2020 | 6.500 | 6.500 | 5.790 | 6.199 | 4,834 | -0.69(-10.00%) |