Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.150 | 8.212 | 7.790 | 8.070 | 49,700 | -0.02(-0.25%) |
Jul 30, 2020 | 7.700 | 8.430 | 7.651 | 8.090 | 106,219 | +0.25(+3.19%) |
Jul 29, 2020 | 7.800 | 7.980 | 7.680 | 7.840 | 43,269 | -0.01(-0.13%) |
Jul 28, 2020 | 7.740 | 7.920 | 7.580 | 7.850 | 29,830 | +0.17(+2.21%) |
Jul 27, 2020 | 7.600 | 7.820 | 7.510 | 7.680 | 83,715 | +0.11(+1.45%) |
Jul 24, 2020 | 7.400 | 7.726 | 7.170 | 7.570 | 117,400 | +0.19(+2.57%) |
Jul 23, 2020 | 8.090 | 8.140 | 7.100 | 7.380 | 398,592 | -0.63(-7.87%) |
Jul 22, 2020 | 8.760 | 8.860 | 7.780 | 8.010 | 661,151 | -0.62(-7.18%) |
Jul 21, 2020 | 9.080 | 9.270 | 8.600 | 8.630 | 369,329 | -0.34(-3.79%) |
Jul 20, 2020 | 8.930 | 9.070 | 8.720 | 8.970 | 114,405 | +0.05(+0.56%) |
Jul 17, 2020 | 8.850 | 8.960 | 8.680 | 8.920 | 49,800 | +0.12(+1.36%) |
Jul 16, 2020 | 8.810 | 8.990 | 8.600 | 8.800 | 9,523 | -0.10(-1.12%) |
Jul 15, 2020 | 9.050 | 9.340 | 8.410 | 8.900 | 127,958 | -0.04(-0.45%) |
Jul 14, 2020 | 8.870 | 9.053 | 8.710 | 8.940 | 44,715 | -0.03(-0.33%) |
Jul 13, 2020 | 9.100 | 9.440 | 8.890 | 8.970 | 58,754 | -0.05(-0.55%) |
Jul 10, 2020 | 8.760 | 9.125 | 8.690 | 9.020 | 40,600 | +0.23(+2.62%) |
Jul 09, 2020 | 8.910 | 9.065 | 8.610 | 8.790 | 68,572 | -0.18(-2.01%) |
Jul 08, 2020 | 9.290 | 9.420 | 8.830 | 8.970 | 35,005 | -0.32(-3.44%) |
Jul 07, 2020 | 9.350 | 9.600 | 9.240 | 9.290 | 56,277 | -0.11(-1.17%) |
Jul 06, 2020 | 9.170 | 9.480 | 9.070 | 9.400 | 32,689 | +0.29(+3.18%) |
Jul 02, 2020 | 9.150 | 9.150 | 8.900 | 9.110 | 212,500 | +0.11(+1.22%) |
Jul 01, 2020 | 8.800 | 9.190 | 8.510 | 9.000 | 147,485 | +0.22(+2.51%) |
Jun 30, 2020 | 8.680 | 8.900 | 8.390 | 8.780 | 61,210 | +0.15(+1.74%) |
Jun 29, 2020 | 8.840 | 9.100 | 8.410 | 8.630 | 100,731 | -0.10(-1.15%) |
Jun 26, 2020 | 8.260 | 8.890 | 7.825 | 8.730 | 1,160,400 | +0.50(+6.08%) |
Jun 25, 2020 | 7.710 | 8.355 | 7.700 | 8.230 | 142,206 | +0.43(+5.51%) |
Jun 24, 2020 | 8.000 | 8.150 | 7.700 | 7.800 | 151,977 | -0.32(-3.94%) |
Jun 23, 2020 | 8.120 | 8.250 | 7.960 | 8.120 | 95,267 | +0.06(+0.74%) |
Jun 22, 2020 | 8.270 | 8.335 | 8.000 | 8.060 | 96,464 | -0.27(-3.24%) |
Jun 19, 2020 | 8.590 | 8.710 | 8.130 | 8.330 | 132,100 | -0.23(-2.69%) |
Jun 18, 2020 | 8.570 | 8.760 | 8.500 | 8.560 | 64,104 | -0.09(-1.04%) |
Jun 17, 2020 | 8.930 | 9.070 | 8.470 | 8.650 | 61,624 | -0.20(-2.26%) |
Jun 16, 2020 | 9.390 | 9.410 | 8.730 | 8.850 | 57,941 | -0.12(-1.34%) |
Jun 15, 2020 | 8.440 | 9.070 | 8.390 | 8.970 | 70,809 | +0.30(+3.46%) |
Jun 12, 2020 | 8.760 | 8.770 | 8.395 | 8.670 | 56,100 | +0.18(+2.12%) |
Jun 11, 2020 | 9.100 | 9.100 | 8.460 | 8.490 | 83,646 | -0.64(-7.01%) |
Jun 10, 2020 | 9.200 | 9.450 | 8.820 | 9.130 | 70,487 | +0.05(+0.55%) |
Jun 09, 2020 | 8.750 | 9.400 | 8.550 | 9.080 | 100,353 | +0.37(+4.25%) |
Jun 08, 2020 | 9.480 | 9.600 | 8.480 | 8.710 | 158,527 | -0.72(-7.64%) |
Jun 05, 2020 | 8.970 | 9.490 | 8.680 | 9.430 | 92,500 | +0.77(+8.89%) |
Jun 04, 2020 | 9.010 | 9.425 | 8.570 | 8.660 | 60,833 | -0.46(-5.04%) |
Jun 03, 2020 | 9.130 | 9.610 | 8.820 | 9.120 | 36,327 | +0.17(+1.90%) |
Jun 02, 2020 | 9.510 | 9.510 | 8.900 | 8.950 | 55,908 | -0.55(-5.79%) |
Jun 01, 2020 | 9.950 | 9.950 | 9.175 | 9.500 | 74,267 | -0.40(-4.04%) |
May 29, 2020 | 10.18 | 10.31 | 9.720 | 9.900 | 62,600 | -0.32(-3.13%) |
May 28, 2020 | 9.990 | 10.68 | 9.980 | 10.22 | 53,066 | +0.15(+1.49%) |
May 27, 2020 | 9.990 | 10.16 | 8.730 | 10.07 | 56,299 | +0.32(+3.28%) |
May 26, 2020 | 10.23 | 10.23 | 9.600 | 9.750 | 44,614 | -0.08(-0.81%) |
May 22, 2020 | 9.600 | 9.880 | 9.400 | 9.830 | 28,100 | +0.26(+2.72%) |
May 21, 2020 | 10.12 | 10.34 | 9.540 | 9.570 | 31,852 | -0.61(-5.99%) |
May 20, 2020 | 9.850 | 10.53 | 9.765 | 10.18 | 49,078 | +0.50(+5.17%) |
May 19, 2020 | 9.330 | 9.960 | 9.330 | 9.680 | 87,695 | +0.35(+3.75%) |
May 18, 2020 | 8.290 | 9.380 | 8.290 | 9.330 | 110,922 | +1.04(+12.55%) |
May 15, 2020 | 8.500 | 9.300 | 8.150 | 8.290 | 163,400 | +0.29(+3.62%) |
May 14, 2020 | 7.850 | 8.050 | 6.740 | 8.000 | 115,164 | +0.15(+1.91%) |
May 13, 2020 | 7.970 | 7.970 | 7.060 | 7.850 | 69,149 | -0.05(-0.63%) |
May 12, 2020 | 9.150 | 9.150 | 7.740 | 7.900 | 137,996 | -0.70(-8.14%) |
May 11, 2020 | 7.490 | 8.650 | 7.310 | 8.600 | 168,133 | +1.30(+17.81%) |
May 08, 2020 | 7.390 | 7.662 | 7.220 | 7.300 | 94,200 | +0.10(+1.39%) |
May 07, 2020 | 7.110 | 7.340 | 7.010 | 7.200 | 44,934 | +0.24(+3.45%) |
May 06, 2020 | 6.700 | 7.100 | 6.580 | 6.960 | 46,148 | +0.29(+4.35%) |
May 05, 2020 | 6.820 | 6.985 | 6.520 | 6.670 | 113,508 | -0.17(-2.49%) |
May 04, 2020 | 6.730 | 6.910 | 6.320 | 6.840 | 92,324 | -0.01(-0.15%) |