Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.890 | 8.990 | 8.790 | 8.990 | 61,800 | +0.10(+1.12%) |
Jul 30, 2020 | 8.760 | 8.900 | 8.580 | 8.890 | 126,997 | -0.54(-5.73%) |
Jul 29, 2020 | 9.590 | 9.600 | 9.250 | 9.430 | 66,714 | -0.35(-3.58%) |
Jul 28, 2020 | 9.730 | 9.800 | 9.490 | 9.780 | 74,530 | +0.04(+0.41%) |
Jul 27, 2020 | 9.390 | 9.800 | 9.390 | 9.740 | 140,259 | +0.46(+4.96%) |
Jul 24, 2020 | 9.084 | 9.400 | 9.084 | 9.280 | 58,900 | +0.11(+1.20%) |
Jul 23, 2020 | 9.207 | 9.350 | 9.100 | 9.170 | 132,928 | +0.17(+1.89%) |
Jul 22, 2020 | 8.950 | 9.100 | 8.910 | 9.000 | 65,405 | +0.18(+2.04%) |
Jul 21, 2020 | 8.940 | 9.020 | 8.810 | 8.820 | 172,981 | -0.11(-1.18%) |
Jul 20, 2020 | 8.863 | 8.950 | 8.760 | 8.925 | 114,411 | +0.59(+7.01%) |
Jul 17, 2020 | 8.400 | 8.500 | 8.300 | 8.340 | 76,700 | +0.00(+0.00%) |
Jul 16, 2020 | 8.600 | 8.620 | 8.340 | 8.340 | 87,833 | -0.20(-2.34%) |
Jul 15, 2020 | 8.620 | 8.785 | 8.200 | 8.540 | 109,633 | +0.26(+3.14%) |
Jul 14, 2020 | 8.094 | 8.400 | 8.080 | 8.280 | 53,115 | +0.44(+5.61%) |
Jul 13, 2020 | 8.140 | 8.180 | 7.830 | 7.840 | 81,205 | -0.30(-3.69%) |
Jul 10, 2020 | 8.020 | 8.275 | 8.020 | 8.140 | 45,200 | +0.06(+0.74%) |
Jul 09, 2020 | 8.340 | 8.380 | 7.880 | 8.080 | 294,523 | +0.28(+3.59%) |
Jul 08, 2020 | 7.720 | 7.980 | 7.710 | 7.800 | 279,494 | +0.50(+6.85%) |
Jul 07, 2020 | 7.090 | 7.350 | 7.090 | 7.300 | 62,234 | +0.29(+4.14%) |
Jul 06, 2020 | 6.800 | 7.100 | 6.800 | 7.010 | 33,763 | +0.25(+3.70%) |
Jul 02, 2020 | 6.790 | 6.955 | 6.700 | 6.760 | 36,000 | +0.25(+3.92%) |
Jul 01, 2020 | 6.700 | 6.700 | 6.485 | 6.505 | 40,785 | -0.05(-0.84%) |
Jun 30, 2020 | 6.730 | 6.780 | 6.540 | 6.560 | 109,377 | -0.28(-4.09%) |
Jun 29, 2020 | 6.860 | 6.910 | 6.660 | 6.840 | 64,874 | +0.26(+3.95%) |
Jun 26, 2020 | 6.700 | 6.760 | 6.510 | 6.580 | 57,600 | -0.14(-2.08%) |
Jun 25, 2020 | 6.580 | 6.840 | 6.580 | 6.720 | 56,752 | +0.18(+2.83%) |
Jun 24, 2020 | 6.760 | 6.770 | 6.387 | 6.535 | 75,807 | -0.66(-9.11%) |
Jun 23, 2020 | 7.000 | 7.230 | 6.940 | 7.190 | 74,872 | +0.41(+6.05%) |
Jun 22, 2020 | 6.680 | 6.840 | 6.510 | 6.780 | 94,454 | +0.05(+0.71%) |
Jun 19, 2020 | 6.750 | 6.880 | 6.715 | 6.732 | 85,000 | +0.18(+2.70%) |
Jun 18, 2020 | 6.640 | 6.680 | 6.520 | 6.555 | 45,944 | -0.29(-4.31%) |
Jun 17, 2020 | 6.750 | 6.850 | 6.750 | 6.850 | 26,834 | +0.13(+2.01%) |
Jun 16, 2020 | 6.880 | 7.090 | 6.715 | 6.715 | 26,156 | -0.12(-1.68%) |
Jun 15, 2020 | 6.620 | 6.830 | 6.545 | 6.830 | 58,580 | -0.21(-2.98%) |
Jun 12, 2020 | 7.040 | 7.050 | 6.880 | 7.040 | 31,500 | +0.40(+6.02%) |
Jun 11, 2020 | 7.100 | 7.110 | 6.540 | 6.640 | 94,381 | -0.74(-9.97%) |
Jun 10, 2020 | 7.540 | 7.540 | 7.125 | 7.375 | 72,703 | -0.62(-7.81%) |
Jun 09, 2020 | 7.880 | 8.090 | 7.850 | 8.000 | 190,863 | +0.12(+1.46%) |
Jun 08, 2020 | 7.740 | 7.920 | 7.500 | 7.885 | 122,813 | +0.30(+4.02%) |
Jun 05, 2020 | 7.590 | 7.786 | 7.500 | 7.580 | 267,500 | +0.38(+5.28%) |
Jun 04, 2020 | 7.470 | 7.540 | 7.190 | 7.200 | 282,030 | -0.25(-3.36%) |
Jun 03, 2020 | 7.370 | 7.570 | 7.250 | 7.450 | 75,045 | +0.00(+0.00%) |
Jun 02, 2020 | 7.480 | 7.510 | 7.250 | 7.450 | 332,454 | +0.42(+5.97%) |
Jun 01, 2020 | 6.710 | 7.035 | 6.710 | 7.030 | 60,666 | +0.43(+6.44%) |
May 29, 2020 | 6.750 | 6.750 | 6.450 | 6.605 | 126,200 | -0.15(-2.15%) |
May 28, 2020 | 6.735 | 6.890 | 6.645 | 6.750 | 59,604 | +0.37(+5.80%) |
May 27, 2020 | 6.150 | 6.380 | 6.098 | 6.380 | 64,061 | -0.03(-0.47%) |
May 26, 2020 | 6.500 | 6.520 | 6.270 | 6.410 | 78,333 | -0.15(-2.29%) |
May 22, 2020 | 6.470 | 6.560 | 6.270 | 6.560 | 52,300 | -0.10(-1.50%) |
May 21, 2020 | 6.850 | 6.910 | 6.600 | 6.660 | 143,986 | -0.24(-3.48%) |
May 20, 2020 | 6.900 | 7.010 | 6.800 | 6.900 | 115,262 | -0.03(-0.50%) |
May 19, 2020 | 6.800 | 7.020 | 6.660 | 6.935 | 195,596 | +0.29(+4.44%) |
May 18, 2020 | 6.420 | 6.730 | 6.350 | 6.640 | 154,581 | +0.65(+10.85%) |
May 15, 2020 | 5.750 | 6.000 | 5.750 | 5.990 | 107,000 | +0.35(+6.21%) |
May 14, 2020 | 5.300 | 5.640 | 5.180 | 5.640 | 108,084 | -0.06(-1.05%) |
May 13, 2020 | 5.790 | 5.810 | 5.510 | 5.700 | 83,221 | -0.09(-1.55%) |
May 12, 2020 | 5.910 | 5.970 | 5.790 | 5.790 | 92,665 | +0.29(+5.37%) |
May 11, 2020 | 5.540 | 5.610 | 5.470 | 5.495 | 74,868 | -0.42(-7.18%) |
May 08, 2020 | 5.700 | 5.980 | 5.610 | 5.920 | 82,100 | +0.20(+3.50%) |
May 07, 2020 | 5.560 | 5.720 | 5.560 | 5.720 | 64,075 | +0.17(+3.06%) |
May 06, 2020 | 5.590 | 5.600 | 5.540 | 5.550 | 36,268 | -0.03(-0.54%) |
May 05, 2020 | 5.680 | 5.860 | 5.510 | 5.580 | 104,582 | -0.07(-1.24%) |
May 04, 2020 | 5.540 | 5.690 | 5.460 | 5.650 | 53,572 | +0.08(+1.44%) |