Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.352 | 7.444 | 7.011 | 7.026 | 200,690 | -0.57(-7.55%) |
Jul 30, 2020 | 7.700 | 8.000 | 7.100 | 7.600 | 443,029 | -0.80(-9.52%) |
Jul 29, 2020 | 9.200 | 12.00 | 7.800 | 8.400 | 4,939,313 | +0.40(+5.00%) |
Jul 28, 2020 | 8.580 | 8.580 | 7.900 | 8.000 | 88,764 | -0.20(-2.44%) |
Jul 27, 2020 | 8.300 | 8.600 | 7.900 | 8.200 | 168,956 | -0.10(-1.20%) |
Jul 24, 2020 | 8.000 | 8.300 | 7.600 | 8.300 | 174,100 | +0.42(+5.28%) |
Jul 23, 2020 | 8.340 | 8.340 | 7.500 | 7.884 | 306,975 | -0.56(-6.60%) |
Jul 22, 2020 | 9.190 | 9.350 | 7.500 | 8.441 | 536,175 | -1.06(-11.15%) |
Jul 21, 2020 | 10.00 | 10.50 | 9.100 | 9.500 | 385,582 | -0.10(-1.04%) |
Jul 20, 2020 | 9.100 | 10.50 | 8.900 | 9.600 | 679,901 | +0.87(+9.97%) |
Jul 17, 2020 | 8.600 | 8.900 | 8.329 | 8.730 | 145,030 | +0.23(+2.71%) |
Jul 16, 2020 | 8.198 | 8.700 | 7.850 | 8.500 | 185,134 | +0.70(+8.96%) |
Jul 15, 2020 | 7.684 | 8.029 | 7.500 | 7.801 | 72,456 | +0.12(+1.56%) |
Jul 14, 2020 | 7.670 | 7.890 | 7.107 | 7.681 | 109,838 | +0.08(+1.07%) |
Jul 13, 2020 | 8.100 | 8.300 | 7.500 | 7.600 | 131,126 | -0.63(-7.67%) |
Jul 10, 2020 | 8.200 | 8.548 | 8.000 | 8.231 | 59,830 | -0.07(-0.83%) |
Jul 09, 2020 | 8.400 | 8.400 | 8.000 | 8.300 | 104,074 | -0.15(-1.76%) |
Jul 08, 2020 | 8.380 | 8.700 | 8.000 | 8.449 | 130,122 | -0.15(-1.76%) |
Jul 07, 2020 | 8.500 | 8.800 | 8.200 | 8.600 | 175,473 | +0.35(+4.24%) |
Jul 06, 2020 | 7.100 | 8.590 | 6.901 | 8.250 | 485,270 | +1.32(+19.12%) |
Jul 02, 2020 | 7.100 | 7.160 | 6.860 | 6.926 | 59,580 | -0.17(-2.45%) |
Jul 01, 2020 | 7.000 | 7.500 | 6.800 | 7.100 | 139,108 | +0.30(+4.41%) |
Jun 30, 2020 | 7.200 | 7.200 | 6.700 | 6.800 | 136,249 | -0.30(-4.23%) |
Jun 29, 2020 | 7.900 | 7.900 | 6.900 | 7.100 | 106,010 | -0.22(-3.01%) |
Jun 26, 2020 | 8.000 | 8.079 | 6.800 | 7.320 | 158,300 | -0.64(-8.09%) |
Jun 25, 2020 | 8.150 | 8.150 | 7.625 | 7.964 | 86,121 | -0.24(-2.88%) |
Jun 24, 2020 | 8.200 | 8.300 | 7.700 | 8.200 | 161,493 | +0.06(+0.74%) |
Jun 23, 2020 | 7.910 | 8.400 | 7.526 | 8.140 | 168,933 | +0.24(+3.04%) |
Jun 22, 2020 | 8.400 | 8.600 | 7.800 | 7.900 | 235,183 | -0.54(-6.39%) |
Jun 19, 2020 | 9.000 | 9.000 | 8.200 | 8.439 | 290,490 | -0.36(-4.10%) |
Jun 18, 2020 | 9.200 | 9.200 | 8.800 | 8.800 | 257,245 | -0.03(-0.31%) |
Jun 17, 2020 | 9.205 | 10.10 | 8.610 | 8.827 | 664,408 | -0.47(-5.09%) |
Jun 16, 2020 | 9.400 | 9.520 | 9.000 | 9.300 | 367,038 | -0.10(-1.07%) |
Jun 15, 2020 | 9.500 | 9.800 | 8.900 | 9.401 | 606,616 | -0.10(-1.04%) |
Jun 12, 2020 | 8.700 | 10.20 | 8.500 | 9.500 | 1,186,500 | +0.90(+10.47%) |
Jun 11, 2020 | 8.100 | 9.000 | 7.800 | 8.600 | 499,505 | -0.36(-4.06%) |
Jun 10, 2020 | 9.500 | 9.500 | 8.671 | 8.964 | 351,363 | -0.23(-2.55%) |
Jun 09, 2020 | 9.400 | 9.400 | 8.350 | 9.199 | 791,016 | +0.72(+8.44%) |
Jun 08, 2020 | 8.450 | 8.845 | 8.300 | 8.483 | 103,633 | +0.18(+2.20%) |
Jun 05, 2020 | 8.820 | 8.820 | 8.100 | 8.300 | 124,370 | -0.10(-1.19%) |
Jun 04, 2020 | 7.900 | 9.800 | 7.800 | 8.400 | 339,174 | +0.40(+5.00%) |
Jun 03, 2020 | 8.381 | 8.381 | 7.742 | 8.000 | 49,309 | +0.00(+0.00%) |
Jun 02, 2020 | 7.400 | 8.600 | 7.400 | 8.000 | 88,157 | +0.58(+7.80%) |
Jun 01, 2020 | 7.207 | 7.800 | 7.100 | 7.421 | 38,983 | -0.08(-1.05%) |
May 29, 2020 | 7.300 | 7.751 | 6.800 | 7.500 | 43,630 | +0.20(+2.74%) |
May 28, 2020 | 6.700 | 7.600 | 6.600 | 7.300 | 79,241 | +0.72(+10.94%) |
May 27, 2020 | 6.800 | 6.800 | 6.200 | 6.580 | 17,958 | -0.10(-1.50%) |
May 26, 2020 | 7.050 | 7.050 | 6.430 | 6.680 | 21,239 | -0.17(-2.48%) |
May 22, 2020 | 6.655 | 7.200 | 6.200 | 6.850 | 49,300 | +0.15(+2.24%) |
May 21, 2020 | 6.100 | 6.900 | 5.800 | 6.700 | 39,856 | +0.52(+8.40%) |
May 20, 2020 | 6.140 | 6.300 | 5.910 | 6.181 | 20,041 | +0.03(+0.50%) |
May 19, 2020 | 6.300 | 6.490 | 5.726 | 6.150 | 37,779 | -0.05(-0.81%) |
May 18, 2020 | 5.990 | 6.449 | 5.800 | 6.200 | 28,992 | +0.21(+3.51%) |
May 15, 2020 | 6.300 | 6.300 | 5.501 | 5.990 | 50,640 | -0.61(-9.24%) |
May 14, 2020 | 7.180 | 7.180 | 5.600 | 6.600 | 38,849 | -0.10(-1.48%) |
May 13, 2020 | 8.000 | 8.000 | 6.480 | 6.699 | 77,238 | -0.90(-11.86%) |
May 12, 2020 | 7.600 | 8.800 | 7.400 | 7.600 | 97,617 | +0.20(+2.70%) |
May 11, 2020 | 5.500 | 7.400 | 5.500 | 7.400 | 69,728 | +1.15(+18.40%) |
May 08, 2020 | 5.700 | 6.389 | 5.500 | 6.250 | 46,520 | +0.55(+9.65%) |
May 07, 2020 | 5.700 | 5.700 | 5.100 | 5.700 | 28,710 | +0.20(+3.64%) |
May 06, 2020 | 6.000 | 6.000 | 5.300 | 5.500 | 17,677 | -0.40(-6.78%) |
May 05, 2020 | 6.750 | 6.790 | 5.500 | 5.900 | 62,082 | -0.30(-4.84%) |
May 04, 2020 | 4.900 | 6.400 | 4.800 | 6.200 | 140,535 | +1.35(+27.84%) |