Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.470 | 7.470 | 7.250 | 7.250 | 287,400 | -0.24(-3.20%) |
Jul 30, 2020 | 7.550 | 7.600 | 7.350 | 7.490 | 183,158 | -0.23(-2.98%) |
Jul 29, 2020 | 7.700 | 7.930 | 7.630 | 7.720 | 210,840 | +0.06(+0.78%) |
Jul 28, 2020 | 7.550 | 7.820 | 7.490 | 7.660 | 180,416 | +0.11(+1.46%) |
Jul 27, 2020 | 7.650 | 7.675 | 7.370 | 7.550 | 237,770 | -0.02(-0.20%) |
Jul 24, 2020 | 7.720 | 7.770 | 7.480 | 7.565 | 169,700 | -0.18(-2.39%) |
Jul 23, 2020 | 7.570 | 7.810 | 7.480 | 7.750 | 241,314 | +0.10(+1.31%) |
Jul 22, 2020 | 7.670 | 7.830 | 7.450 | 7.650 | 230,177 | -0.14(-1.80%) |
Jul 21, 2020 | 7.950 | 7.950 | 7.660 | 7.790 | 243,817 | +0.14(+1.83%) |
Jul 20, 2020 | 7.930 | 8.000 | 7.580 | 7.650 | 276,753 | -0.29(-3.65%) |
Jul 17, 2020 | 8.120 | 8.224 | 7.770 | 7.940 | 289,600 | -0.22(-2.70%) |
Jul 16, 2020 | 8.160 | 8.180 | 7.560 | 8.160 | 420,924 | -0.12(-1.45%) |
Jul 15, 2020 | 7.470 | 8.330 | 7.380 | 8.280 | 451,490 | +1.24(+17.61%) |
Jul 14, 2020 | 7.040 | 7.260 | 6.830 | 7.040 | 448,238 | -0.07(-0.98%) |
Jul 13, 2020 | 7.450 | 7.600 | 7.090 | 7.110 | 287,030 | -0.33(-4.44%) |
Jul 10, 2020 | 7.000 | 7.450 | 6.830 | 7.440 | 215,100 | +0.41(+5.83%) |
Jul 09, 2020 | 7.280 | 7.330 | 6.880 | 7.030 | 259,117 | -0.25(-3.43%) |
Jul 08, 2020 | 7.090 | 7.310 | 6.830 | 7.280 | 275,710 | +0.14(+1.96%) |
Jul 07, 2020 | 7.550 | 7.550 | 7.110 | 7.140 | 225,704 | -0.54(-7.03%) |
Jul 06, 2020 | 7.970 | 7.970 | 7.400 | 7.680 | 365,522 | -0.02(-0.26%) |
Jul 02, 2020 | 8.370 | 8.470 | 7.550 | 7.700 | 307,100 | -0.40(-4.94%) |
Jul 01, 2020 | 7.780 | 8.530 | 7.770 | 8.100 | 546,781 | +0.38(+4.92%) |
Jun 30, 2020 | 7.650 | 7.790 | 7.480 | 7.720 | 217,547 | -0.02(-0.26%) |
Jun 29, 2020 | 7.430 | 7.860 | 7.180 | 7.740 | 304,129 | +0.42(+5.74%) |
Jun 26, 2020 | 7.400 | 7.770 | 7.200 | 7.320 | 828,200 | -0.17(-2.20%) |
Jun 25, 2020 | 7.360 | 7.720 | 7.280 | 7.485 | 269,172 | -0.14(-1.90%) |
Jun 24, 2020 | 8.050 | 8.050 | 7.300 | 7.630 | 338,264 | -0.50(-6.15%) |
Jun 23, 2020 | 8.270 | 8.300 | 7.950 | 8.130 | 306,918 | +0.04(+0.49%) |
Jun 22, 2020 | 8.090 | 8.230 | 7.960 | 8.090 | 411,175 | -0.14(-1.70%) |
Jun 19, 2020 | 8.720 | 8.945 | 8.230 | 8.230 | 389,700 | -0.31(-3.63%) |
Jun 18, 2020 | 8.600 | 8.830 | 8.260 | 8.540 | 385,077 | -0.29(-3.28%) |
Jun 17, 2020 | 9.430 | 9.430 | 8.790 | 8.830 | 371,749 | -0.54(-5.76%) |
Jun 16, 2020 | 9.940 | 9.940 | 9.020 | 9.370 | 279,226 | +0.31(+3.42%) |
Jun 15, 2020 | 8.270 | 9.730 | 8.200 | 9.060 | 356,513 | +0.30(+3.42%) |
Jun 12, 2020 | 9.050 | 9.050 | 8.360 | 8.760 | 377,300 | +0.52(+6.31%) |
Jun 11, 2020 | 7.580 | 8.940 | 7.500 | 8.240 | 643,422 | -0.74(-8.24%) |
Jun 10, 2020 | 10.08 | 10.08 | 8.900 | 8.980 | 650,781 | -1.15(-11.35%) |
Jun 09, 2020 | 11.18 | 11.18 | 10.10 | 10.13 | 713,338 | -1.23(-10.83%) |
Jun 08, 2020 | 11.17 | 11.36 | 10.45 | 11.36 | 625,492 | +1.13(+11.10%) |
Jun 05, 2020 | 10.60 | 11.18 | 10.14 | 10.22 | 975,800 | +0.45(+4.60%) |
Jun 04, 2020 | 9.980 | 10.35 | 9.750 | 9.775 | 505,448 | -0.36(-3.50%) |
Jun 03, 2020 | 9.370 | 10.14 | 9.300 | 10.13 | 649,564 | +0.72(+7.65%) |
Jun 02, 2020 | 8.700 | 9.890 | 8.490 | 9.410 | 1,081,512 | +0.87(+10.19%) |
Jun 01, 2020 | 8.970 | 9.570 | 8.460 | 8.540 | 1,013,294 | +0.69(+8.79%) |
May 29, 2020 | 7.540 | 8.000 | 7.216 | 7.850 | 577,100 | +0.17(+2.21%) |
May 28, 2020 | 8.430 | 8.540 | 7.630 | 7.680 | 602,781 | -0.63(-7.58%) |
May 27, 2020 | 8.390 | 8.410 | 7.590 | 8.310 | 592,117 | +0.56(+7.23%) |
May 26, 2020 | 7.260 | 7.930 | 7.070 | 7.750 | 614,311 | +0.85(+12.32%) |
May 22, 2020 | 6.930 | 6.990 | 6.485 | 6.900 | 206,000 | +0.04(+0.58%) |
May 21, 2020 | 6.880 | 7.100 | 6.740 | 6.860 | 229,536 | -0.01(-0.15%) |
May 20, 2020 | 6.700 | 7.290 | 6.700 | 6.870 | 340,367 | +0.40(+6.18%) |
May 19, 2020 | 6.990 | 7.040 | 6.440 | 6.470 | 276,596 | -0.52(-7.44%) |
May 18, 2020 | 6.240 | 7.030 | 6.190 | 6.990 | 601,540 | +1.11(+18.88%) |
May 15, 2020 | 5.720 | 6.070 | 5.590 | 5.880 | 204,900 | +0.12(+2.08%) |
May 14, 2020 | 5.500 | 5.770 | 5.100 | 5.760 | 281,371 | +0.08(+1.41%) |
May 13, 2020 | 6.050 | 6.050 | 5.370 | 5.680 | 291,629 | -0.37(-6.12%) |
May 12, 2020 | 6.450 | 6.520 | 6.010 | 6.050 | 226,019 | -0.35(-5.47%) |
May 11, 2020 | 6.500 | 6.550 | 6.050 | 6.400 | 389,985 | -0.12(-1.84%) |
May 08, 2020 | 6.260 | 6.620 | 6.190 | 6.520 | 295,900 | +0.35(+5.67%) |
May 07, 2020 | 5.970 | 6.230 | 5.660 | 6.170 | 388,931 | +0.21(+3.52%) |
May 06, 2020 | 6.360 | 6.360 | 5.900 | 5.960 | 196,623 | -0.32(-5.10%) |
May 05, 2020 | 6.540 | 6.810 | 6.200 | 6.280 | 407,020 | -0.18(-2.79%) |
May 04, 2020 | 6.580 | 6.640 | 6.260 | 6.460 | 369,797 | -0.44(-6.38%) |