Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.430 | 6.459 | 5.893 | 6.085 | 236,002 | -0.35(-5.37%) |
Jul 30, 2020 | 6.286 | 6.622 | 6.286 | 6.430 | 101,412 | -0.16(-2.47%) |
Jul 29, 2020 | 6.632 | 6.920 | 6.440 | 6.593 | 897,678 | -1.43(-17.82%) |
Jul 28, 2020 | 8.350 | 8.350 | 7.966 | 8.023 | 135,536 | -0.38(-4.57%) |
Jul 27, 2020 | 8.465 | 8.465 | 8.167 | 8.407 | 41,125 | -0.03(-0.34%) |
Jul 24, 2020 | 8.292 | 8.573 | 8.158 | 8.436 | 53,347 | +0.13(+1.62%) |
Jul 23, 2020 | 8.359 | 8.436 | 8.167 | 8.302 | 47,394 | -0.06(-0.69%) |
Jul 22, 2020 | 8.494 | 8.494 | 8.177 | 8.359 | 41,113 | -0.20(-2.35%) |
Jul 21, 2020 | 8.734 | 8.734 | 8.407 | 8.561 | 63,446 | +0.01(+0.11%) |
Jul 20, 2020 | 8.686 | 8.686 | 8.426 | 8.551 | 30,091 | -0.17(-1.98%) |
Jul 17, 2020 | 8.868 | 9.031 | 8.599 | 8.724 | 45,012 | +0.01(+0.11%) |
Jul 16, 2020 | 8.388 | 8.782 | 8.331 | 8.714 | 48,733 | +0.28(+3.30%) |
Jul 15, 2020 | 8.110 | 8.753 | 8.110 | 8.436 | 69,557 | +0.26(+3.17%) |
Jul 14, 2020 | 8.398 | 8.398 | 7.947 | 8.177 | 94,492 | -0.29(-3.40%) |
Jul 13, 2020 | 8.830 | 8.858 | 8.369 | 8.465 | 80,490 | -0.34(-3.82%) |
Jul 10, 2020 | 8.638 | 9.021 | 8.638 | 8.801 | 38,969 | +0.17(+2.00%) |
Jul 09, 2020 | 9.213 | 9.213 | 8.570 | 8.628 | 123,937 | -0.67(-7.22%) |
Jul 08, 2020 | 9.127 | 9.417 | 8.926 | 9.300 | 69,426 | +0.16(+1.79%) |
Jul 07, 2020 | 9.645 | 9.645 | 8.868 | 9.137 | 110,366 | -0.58(-5.93%) |
Jul 06, 2020 | 9.242 | 9.789 | 9.242 | 9.713 | 90,016 | +0.52(+5.64%) |
Jul 02, 2020 | 9.482 | 9.482 | 9.022 | 9.194 | 79,709 | -0.08(-0.83%) |
Jul 01, 2020 | 9.338 | 9.588 | 9.137 | 9.271 | 53,785 | -0.05(-0.51%) |
Jun 30, 2020 | 9.300 | 9.396 | 9.026 | 9.319 | 90,903 | +0.11(+1.15%) |
Jun 29, 2020 | 9.290 | 9.693 | 9.137 | 9.213 | 101,123 | -0.09(-0.93%) |
Jun 26, 2020 | 9.511 | 9.530 | 8.830 | 9.300 | 163,794 | -0.13(-1.42%) |
Jun 25, 2020 | 8.638 | 9.473 | 8.623 | 9.434 | 162,968 | +0.79(+9.10%) |
Jun 24, 2020 | 8.753 | 8.945 | 8.292 | 8.647 | 211,386 | -0.26(-2.91%) |
Jun 23, 2020 | 8.705 | 9.070 | 8.666 | 8.906 | 159,950 | -0.26(-2.83%) |
Jun 22, 2020 | 8.446 | 9.252 | 8.388 | 9.165 | 272,880 | +0.88(+10.66%) |
Jun 19, 2020 | 8.379 | 8.676 | 7.956 | 8.283 | 170,776 | +0.17(+2.13%) |
Jun 18, 2020 | 7.534 | 8.148 | 7.467 | 8.110 | 171,280 | +0.59(+7.78%) |
Jun 17, 2020 | 7.361 | 7.582 | 7.198 | 7.524 | 106,498 | +0.26(+3.57%) |
Jun 16, 2020 | 7.524 | 7.745 | 7.121 | 7.265 | 93,171 | -0.01(-0.13%) |
Jun 15, 2020 | 6.718 | 7.361 | 6.699 | 7.275 | 73,190 | +0.36(+5.28%) |
Jun 12, 2020 | 6.603 | 6.910 | 6.565 | 6.910 | 75,124 | +0.54(+8.43%) |
Jun 11, 2020 | 6.785 | 6.920 | 6.296 | 6.373 | 131,503 | -0.73(-10.27%) |
Jun 10, 2020 | 7.121 | 7.366 | 6.613 | 7.102 | 172,390 | -0.35(-4.64%) |
Jun 09, 2020 | 7.841 | 7.841 | 7.092 | 7.448 | 133,759 | -0.32(-4.08%) |
Jun 08, 2020 | 7.438 | 7.860 | 7.304 | 7.764 | 136,501 | +0.55(+7.58%) |
Jun 05, 2020 | 7.198 | 7.783 | 7.150 | 7.217 | 198,283 | +0.07(+0.94%) |
Jun 04, 2020 | 7.064 | 7.198 | 6.829 | 7.150 | 89,774 | +0.01(+0.13%) |
Jun 03, 2020 | 6.843 | 7.419 | 6.843 | 7.140 | 136,517 | +0.46(+6.90%) |
Jun 02, 2020 | 6.766 | 6.766 | 6.517 | 6.680 | 59,534 | -0.09(-1.28%) |
Jun 01, 2020 | 6.526 | 6.939 | 6.421 | 6.766 | 57,852 | +0.35(+5.38%) |
May 29, 2020 | 6.248 | 6.488 | 6.248 | 6.421 | 57,099 | +0.12(+1.83%) |
May 28, 2020 | 6.334 | 6.459 | 6.171 | 6.305 | 49,914 | -0.19(-2.95%) |
May 27, 2020 | 6.334 | 6.526 | 6.128 | 6.497 | 67,010 | +0.50(+8.32%) |
May 26, 2020 | 6.018 | 6.094 | 5.855 | 5.998 | 51,108 | +0.12(+1.96%) |
May 22, 2020 | 5.998 | 5.998 | 5.662 | 5.883 | 66,997 | -0.07(-1.13%) |
May 21, 2020 | 6.027 | 6.147 | 5.830 | 5.950 | 60,310 | -0.01(-0.16%) |
May 20, 2020 | 5.854 | 6.057 | 5.768 | 5.960 | 96,565 | +0.11(+1.80%) |
May 19, 2020 | 6.238 | 6.401 | 5.778 | 5.854 | 110,594 | -0.38(-6.15%) |
May 18, 2020 | 6.123 | 6.526 | 6.123 | 6.238 | 145,609 | +0.33(+5.52%) |
May 15, 2020 | 5.864 | 6.229 | 5.701 | 5.912 | 99,714 | +0.12(+1.99%) |
May 14, 2020 | 5.989 | 5.998 | 5.480 | 5.797 | 107,553 | +0.04(+0.67%) |
May 13, 2020 | 5.998 | 6.229 | 5.634 | 5.758 | 169,883 | -0.79(-12.02%) |
May 12, 2020 | 6.843 | 6.843 | 6.406 | 6.545 | 107,446 | -0.30(-4.35%) |
May 11, 2020 | 6.977 | 7.131 | 6.545 | 6.843 | 111,693 | -0.18(-2.60%) |
May 08, 2020 | 7.102 | 7.102 | 6.536 | 7.025 | 81,689 | +0.27(+3.98%) |
May 07, 2020 | 6.342 | 6.757 | 6.342 | 6.757 | 107,679 | +0.41(+6.53%) |
May 06, 2020 | 7.023 | 7.244 | 6.301 | 6.342 | 203,787 | -0.45(-6.64%) |
May 05, 2020 | 7.336 | 7.454 | 6.701 | 6.793 | 183,826 | -0.41(-5.63%) |
May 04, 2020 | 7.548 | 7.622 | 7.180 | 7.198 | 107,986 | -0.35(-4.63%) |