Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.200 | 7.427 | 7.031 | 7.100 | 24,040 | -0.20(-2.74%) |
Jul 30, 2020 | 7.150 | 7.300 | 7.030 | 7.300 | 26,513 | +0.03(+0.45%) |
Jul 29, 2020 | 7.400 | 7.496 | 7.150 | 7.267 | 32,817 | -0.13(-1.80%) |
Jul 28, 2020 | 7.200 | 7.700 | 7.000 | 7.400 | 91,212 | +0.20(+2.78%) |
Jul 27, 2020 | 7.400 | 7.700 | 7.200 | 7.200 | 15,697 | -0.10(-1.32%) |
Jul 24, 2020 | 7.402 | 7.900 | 7.222 | 7.296 | 20,500 | -0.10(-1.41%) |
Jul 23, 2020 | 7.500 | 7.800 | 7.400 | 7.400 | 21,392 | -0.10(-1.33%) |
Jul 22, 2020 | 7.600 | 7.900 | 7.500 | 7.500 | 41,403 | -0.10(-1.32%) |
Jul 21, 2020 | 7.400 | 8.100 | 7.300 | 7.600 | 59,370 | +0.20(+2.70%) |
Jul 20, 2020 | 7.500 | 7.600 | 7.200 | 7.400 | 29,824 | +0.09(+1.23%) |
Jul 17, 2020 | 7.100 | 7.492 | 7.100 | 7.310 | 56,260 | +0.21(+2.96%) |
Jul 16, 2020 | 7.100 | 7.400 | 7.000 | 7.100 | 28,124 | +0.10(+1.43%) |
Jul 15, 2020 | 7.100 | 7.300 | 6.900 | 7.000 | 58,357 | -0.15(-2.10%) |
Jul 14, 2020 | 7.001 | 7.400 | 7.001 | 7.150 | 27,462 | -0.05(-0.69%) |
Jul 13, 2020 | 7.500 | 7.700 | 7.200 | 7.200 | 32,987 | -0.30(-4.00%) |
Jul 10, 2020 | 7.000 | 7.689 | 6.550 | 7.500 | 101,100 | +0.44(+6.23%) |
Jul 09, 2020 | 7.300 | 7.306 | 7.055 | 7.060 | 34,254 | -0.14(-1.94%) |
Jul 08, 2020 | 7.200 | 7.400 | 7.100 | 7.200 | 21,929 | -0.10(-1.37%) |
Jul 07, 2020 | 7.300 | 7.500 | 7.300 | 7.300 | 25,613 | +0.10(+1.39%) |
Jul 06, 2020 | 7.439 | 7.490 | 7.120 | 7.200 | 40,158 | -0.08(-1.03%) |
Jul 02, 2020 | 7.300 | 7.450 | 7.100 | 7.275 | 44,840 | +0.06(+0.83%) |
Jul 01, 2020 | 7.305 | 7.787 | 7.200 | 7.215 | 53,710 | -0.36(-4.69%) |
Jun 30, 2020 | 7.590 | 7.859 | 7.200 | 7.570 | 61,961 | -0.03(-0.39%) |
Jun 29, 2020 | 7.900 | 8.100 | 7.500 | 7.600 | 78,959 | -0.29(-3.68%) |
Jun 26, 2020 | 7.500 | 8.100 | 7.065 | 7.890 | 752,740 | +0.29(+3.82%) |
Jun 25, 2020 | 7.700 | 7.900 | 7.300 | 7.600 | 137,743 | -0.30(-3.80%) |
Jun 24, 2020 | 8.200 | 8.500 | 7.700 | 7.900 | 172,495 | -0.53(-6.24%) |
Jun 23, 2020 | 8.500 | 8.680 | 8.251 | 8.426 | 137,085 | -0.37(-4.23%) |
Jun 22, 2020 | 8.600 | 9.300 | 8.475 | 8.798 | 137,808 | -0.06(-0.71%) |
Jun 19, 2020 | 8.375 | 12.00 | 8.230 | 8.861 | 1,128,050 | +0.57(+6.85%) |
Jun 18, 2020 | 8.556 | 8.640 | 8.050 | 8.293 | 149,982 | -0.55(-6.24%) |
Jun 17, 2020 | 8.900 | 9.799 | 8.620 | 8.845 | 278,735 | +0.61(+7.37%) |
Jun 16, 2020 | 8.550 | 8.567 | 8.200 | 8.238 | 39,866 | -0.14(-1.69%) |
Jun 15, 2020 | 8.200 | 8.380 | 8.050 | 8.380 | 44,166 | +0.12(+1.50%) |
Jun 12, 2020 | 8.500 | 8.580 | 8.000 | 8.256 | 51,980 | +0.02(+0.19%) |
Jun 11, 2020 | 8.600 | 8.781 | 8.005 | 8.240 | 87,679 | -0.66(-7.42%) |
Jun 10, 2020 | 9.300 | 9.400 | 8.600 | 8.900 | 68,069 | -0.50(-5.32%) |
Jun 09, 2020 | 9.400 | 9.900 | 9.000 | 9.400 | 59,246 | -0.10(-1.05%) |
Jun 08, 2020 | 8.500 | 9.800 | 8.100 | 9.500 | 183,504 | +1.29(+15.64%) |
Jun 05, 2020 | 8.200 | 8.360 | 8.100 | 8.215 | 61,880 | +0.12(+1.42%) |
Jun 04, 2020 | 8.300 | 8.500 | 8.000 | 8.100 | 46,994 | -0.20(-2.41%) |
Jun 03, 2020 | 8.600 | 8.600 | 8.200 | 8.300 | 49,879 | -0.12(-1.43%) |
Jun 02, 2020 | 8.700 | 8.700 | 8.136 | 8.420 | 43,488 | +0.02(+0.24%) |
Jun 01, 2020 | 8.800 | 8.800 | 8.400 | 8.400 | 39,313 | -0.20(-2.33%) |
May 29, 2020 | 8.599 | 8.800 | 8.327 | 8.600 | 42,000 | +0.10(+1.18%) |
May 28, 2020 | 9.000 | 9.000 | 8.500 | 8.500 | 23,342 | -0.30(-3.39%) |
May 27, 2020 | 9.000 | 9.000 | 8.500 | 8.798 | 21,749 | -0.05(-0.53%) |
May 26, 2020 | 9.400 | 9.400 | 8.503 | 8.845 | 41,506 | +0.04(+0.51%) |
May 22, 2020 | 8.600 | 9.000 | 8.500 | 8.800 | 32,620 | +0.15(+1.73%) |
May 21, 2020 | 8.837 | 8.837 | 8.110 | 8.650 | 33,121 | -0.15(-1.70%) |
May 20, 2020 | 8.100 | 8.953 | 7.965 | 8.800 | 46,985 | +0.83(+10.43%) |
May 19, 2020 | 8.505 | 8.668 | 7.700 | 7.969 | 66,659 | -0.63(-7.34%) |
May 18, 2020 | 8.000 | 8.600 | 8.000 | 8.600 | 51,172 | +0.60(+7.50%) |
May 15, 2020 | 8.541 | 8.541 | 7.800 | 8.000 | 44,220 | -0.20(-2.44%) |
May 14, 2020 | 8.200 | 8.800 | 8.000 | 8.200 | 49,613 | +0.00(+0.00%) |
May 13, 2020 | 8.700 | 8.832 | 8.100 | 8.200 | 68,739 | -0.50(-5.75%) |
May 12, 2020 | 9.100 | 9.500 | 8.600 | 8.700 | 50,355 | -0.14(-1.53%) |
May 11, 2020 | 8.800 | 9.500 | 8.700 | 8.835 | 49,430 | +0.16(+1.83%) |
May 08, 2020 | 8.900 | 9.100 | 8.600 | 8.676 | 24,260 | -0.02(-0.28%) |
May 07, 2020 | 8.900 | 9.100 | 8.500 | 8.700 | 24,677 | -0.03(-0.38%) |
May 06, 2020 | 8.700 | 9.089 | 8.200 | 8.733 | 49,842 | -0.27(-2.97%) |
May 05, 2020 | 9.500 | 9.500 | 8.800 | 9.000 | 40,278 | -0.23(-2.50%) |
May 04, 2020 | 9.300 | 9.863 | 9.000 | 9.231 | 25,842 | -0.20(-2.12%) |