Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.350 | 8.380 | 8.135 | 8.270 | 546,200 | -0.05(-0.60%) |
Jul 30, 2020 | 8.270 | 8.400 | 7.950 | 8.320 | 920,435 | +0.33(+4.13%) |
Jul 29, 2020 | 7.580 | 8.260 | 7.500 | 7.990 | 961,840 | +0.87(+12.22%) |
Jul 28, 2020 | 7.010 | 7.410 | 6.970 | 7.120 | 572,176 | +0.12(+1.71%) |
Jul 27, 2020 | 7.020 | 7.045 | 6.960 | 7.000 | 612,402 | +0.07(+1.01%) |
Jul 24, 2020 | 7.060 | 7.060 | 6.930 | 6.930 | 258,700 | -0.19(-2.67%) |
Jul 23, 2020 | 7.000 | 7.190 | 7.000 | 7.120 | 299,801 | +0.12(+1.71%) |
Jul 22, 2020 | 7.200 | 7.210 | 6.970 | 7.000 | 189,242 | -0.18(-2.51%) |
Jul 21, 2020 | 7.240 | 7.280 | 7.110 | 7.180 | 196,894 | +0.03(+0.42%) |
Jul 20, 2020 | 7.070 | 7.190 | 7.040 | 7.150 | 203,653 | +0.02(+0.28%) |
Jul 17, 2020 | 7.250 | 7.250 | 7.100 | 7.130 | 160,700 | -0.10(-1.38%) |
Jul 16, 2020 | 7.250 | 7.270 | 7.150 | 7.230 | 215,114 | -0.05(-0.69%) |
Jul 15, 2020 | 7.090 | 7.280 | 7.070 | 7.280 | 326,369 | +0.32(+4.60%) |
Jul 14, 2020 | 6.970 | 6.980 | 6.750 | 6.960 | 289,042 | +0.03(+0.43%) |
Jul 13, 2020 | 6.890 | 7.050 | 6.855 | 6.930 | 525,197 | +0.14(+2.06%) |
Jul 10, 2020 | 6.640 | 6.840 | 6.610 | 6.790 | 180,200 | +0.13(+1.95%) |
Jul 09, 2020 | 6.800 | 6.880 | 6.620 | 6.660 | 231,314 | -0.14(-2.06%) |
Jul 08, 2020 | 6.650 | 6.820 | 6.530 | 6.800 | 313,662 | +0.15(+2.26%) |
Jul 07, 2020 | 6.820 | 6.940 | 6.630 | 6.650 | 324,061 | -0.25(-3.62%) |
Jul 06, 2020 | 7.010 | 7.010 | 6.810 | 6.900 | 270,676 | +0.06(+0.88%) |
Jul 02, 2020 | 6.560 | 6.890 | 6.520 | 6.840 | 559,300 | +0.44(+6.87%) |
Jul 01, 2020 | 6.840 | 6.840 | 6.400 | 6.400 | 158,677 | -0.43(-6.30%) |
Jun 30, 2020 | 6.700 | 6.900 | 6.600 | 6.830 | 279,474 | +0.14(+2.09%) |
Jun 29, 2020 | 6.420 | 6.730 | 6.350 | 6.690 | 255,093 | +0.31(+4.86%) |
Jun 26, 2020 | 6.370 | 6.445 | 6.267 | 6.380 | 251,600 | -0.08(-1.24%) |
Jun 25, 2020 | 6.410 | 6.480 | 6.325 | 6.460 | 235,327 | -0.01(-0.15%) |
Jun 24, 2020 | 6.610 | 6.630 | 6.325 | 6.470 | 309,109 | -0.14(-2.12%) |
Jun 23, 2020 | 6.540 | 6.645 | 6.380 | 6.610 | 580,963 | +0.16(+2.48%) |
Jun 22, 2020 | 6.340 | 6.495 | 6.300 | 6.450 | 240,616 | +0.05(+0.78%) |
Jun 19, 2020 | 6.540 | 6.550 | 6.330 | 6.400 | 326,600 | -0.02(-0.31%) |
Jun 18, 2020 | 6.310 | 6.530 | 6.279 | 6.420 | 254,444 | +0.01(+0.16%) |
Jun 17, 2020 | 6.650 | 6.740 | 6.340 | 6.410 | 270,008 | -0.24(-3.61%) |
Jun 16, 2020 | 6.750 | 6.850 | 6.560 | 6.650 | 481,525 | +0.14(+2.15%) |
Jun 15, 2020 | 6.360 | 6.580 | 6.191 | 6.510 | 344,565 | -0.06(-0.91%) |
Jun 12, 2020 | 6.280 | 6.590 | 6.270 | 6.570 | 490,800 | +0.48(+7.88%) |
Jun 11, 2020 | 6.710 | 6.740 | 6.080 | 6.090 | 425,805 | -0.84(-12.12%) |
Jun 10, 2020 | 7.490 | 7.510 | 6.930 | 6.930 | 591,214 | -0.57(-7.60%) |
Jun 09, 2020 | 7.590 | 7.660 | 7.420 | 7.500 | 695,025 | -0.19(-2.47%) |
Jun 08, 2020 | 7.640 | 7.840 | 7.630 | 7.690 | 761,587 | +0.17(+2.26%) |
Jun 05, 2020 | 7.290 | 7.780 | 7.260 | 7.520 | 1,699,100 | +0.38(+5.32%) |
Jun 04, 2020 | 7.050 | 7.175 | 7.050 | 7.140 | 485,643 | +0.03(+0.42%) |
Jun 03, 2020 | 7.000 | 7.170 | 7.000 | 7.110 | 337,694 | +0.21(+3.04%) |
Jun 02, 2020 | 6.840 | 7.070 | 6.840 | 6.900 | 256,493 | +0.06(+0.88%) |
Jun 01, 2020 | 6.790 | 6.930 | 6.650 | 6.840 | 337,167 | +0.06(+0.88%) |
May 29, 2020 | 6.710 | 6.850 | 6.640 | 6.780 | 449,200 | +0.04(+0.59%) |
May 28, 2020 | 6.820 | 6.970 | 6.695 | 6.740 | 513,323 | -0.05(-0.74%) |
May 27, 2020 | 6.500 | 6.860 | 6.405 | 6.790 | 1,189,158 | +0.35(+5.43%) |
May 26, 2020 | 6.480 | 6.550 | 6.410 | 6.440 | 507,569 | +0.13(+2.06%) |
May 22, 2020 | 6.310 | 6.340 | 6.190 | 6.310 | 345,600 | -0.02(-0.32%) |
May 21, 2020 | 6.060 | 6.450 | 6.060 | 6.330 | 578,016 | +0.22(+3.60%) |
May 20, 2020 | 6.230 | 6.260 | 6.090 | 6.110 | 479,280 | +0.13(+2.17%) |
May 19, 2020 | 5.670 | 6.070 | 5.590 | 5.980 | 724,185 | +0.30(+5.28%) |
May 18, 2020 | 5.600 | 5.745 | 5.600 | 5.680 | 219,705 | +0.24(+4.41%) |
May 15, 2020 | 5.440 | 5.475 | 5.330 | 5.440 | 422,100 | -0.09(-1.63%) |
May 14, 2020 | 5.530 | 5.630 | 5.310 | 5.530 | 419,843 | -0.14(-2.47%) |
May 13, 2020 | 5.630 | 5.690 | 5.465 | 5.670 | 660,925 | +0.00(+0.00%) |
May 12, 2020 | 5.730 | 5.758 | 5.635 | 5.670 | 456,673 | +0.01(+0.18%) |
May 11, 2020 | 5.840 | 5.840 | 5.660 | 5.660 | 768,531 | -0.24(-4.07%) |
May 08, 2020 | 5.820 | 5.935 | 5.761 | 5.900 | 364,900 | +0.17(+2.97%) |
May 07, 2020 | 5.660 | 5.815 | 5.625 | 5.730 | 437,830 | +0.13(+2.32%) |
May 06, 2020 | 5.780 | 5.780 | 5.465 | 5.600 | 446,048 | -0.04(-0.71%) |
May 05, 2020 | 5.650 | 5.950 | 5.620 | 5.640 | 607,005 | +0.11(+1.99%) |
May 04, 2020 | 5.960 | 6.030 | 5.480 | 5.530 | 631,926 | -0.51(-8.44%) |