Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.463 | 7.500 | 7.289 | 7.340 | 4,100 | -0.31(-4.05%) |
Jul 30, 2020 | 7.477 | 7.700 | 7.260 | 7.650 | 6,806 | +0.13(+1.73%) |
Jul 29, 2020 | 7.700 | 7.700 | 7.410 | 7.520 | 2,414 | -0.18(-2.34%) |
Jul 28, 2020 | 7.510 | 7.700 | 7.470 | 7.700 | 2,836 | +0.07(+0.94%) |
Jul 27, 2020 | 7.581 | 7.765 | 7.581 | 7.628 | 1,702 | -0.07(-0.93%) |
Jul 24, 2020 | 7.780 | 7.780 | 7.580 | 7.700 | 2,200 | +0.19(+2.48%) |
Jul 23, 2020 | 7.780 | 7.780 | 7.514 | 7.514 | 7,310 | -0.17(-2.16%) |
Jul 22, 2020 | 7.610 | 7.780 | 7.610 | 7.680 | 1,124 | -0.10(-1.29%) |
Jul 21, 2020 | 7.790 | 7.850 | 7.670 | 7.780 | 2,286 | -0.07(-0.89%) |
Jul 20, 2020 | 7.260 | 7.850 | 7.260 | 7.850 | 3,917 | +0.00(+0.00%) |
Jul 17, 2020 | 7.970 | 7.970 | 7.530 | 7.850 | 5,000 | +0.05(+0.64%) |
Jul 16, 2020 | 7.550 | 7.950 | 7.500 | 7.800 | 7,457 | +0.21(+2.77%) |
Jul 15, 2020 | 7.950 | 7.950 | 7.500 | 7.590 | 9,185 | -0.35(-4.41%) |
Jul 14, 2020 | 7.990 | 7.990 | 7.500 | 7.940 | 1,605 | +0.02(+0.19%) |
Jul 13, 2020 | 8.100 | 8.100 | 7.797 | 7.925 | 3,946 | -0.13(-1.55%) |
Jul 10, 2020 | 7.880 | 8.050 | 7.880 | 8.050 | 3,100 | +0.37(+4.82%) |
Jul 09, 2020 | 7.550 | 8.000 | 7.470 | 7.680 | 2,716 | -0.32(-4.00%) |
Jul 08, 2020 | 8.000 | 8.100 | 7.670 | 8.000 | 4,845 | +0.34(+4.43%) |
Jul 07, 2020 | 8.160 | 8.200 | 7.340 | 7.661 | 3,680 | -0.49(-6.00%) |
Jul 06, 2020 | 7.500 | 8.150 | 7.300 | 8.150 | 24,763 | +0.97(+13.51%) |
Jul 02, 2020 | 7.470 | 7.690 | 7.120 | 7.180 | 4,000 | +0.07(+0.98%) |
Jul 01, 2020 | 7.830 | 7.830 | 7.100 | 7.110 | 13,630 | -0.35(-4.69%) |
Jun 30, 2020 | 8.260 | 8.260 | 7.000 | 7.460 | 73,347 | +0.56(+8.12%) |
Jun 29, 2020 | 7.780 | 7.780 | 6.830 | 6.900 | 25,201 | +0.43(+6.65%) |
Jun 26, 2020 | 8.050 | 8.050 | 6.470 | 6.470 | 16,500 | -1.66(-20.42%) |
Jun 25, 2020 | 7.810 | 8.130 | 7.650 | 8.130 | 9,772 | +0.23(+2.91%) |
Jun 24, 2020 | 8.350 | 8.350 | 7.802 | 7.900 | 13,643 | -0.10(-1.25%) |
Jun 23, 2020 | 8.390 | 8.390 | 8.000 | 8.000 | 10,025 | -0.23(-2.79%) |
Jun 22, 2020 | 8.210 | 8.640 | 8.210 | 8.230 | 11,620 | +0.02(+0.24%) |
Jun 19, 2020 | 8.650 | 9.210 | 8.210 | 8.210 | 51,600 | -0.43(-4.98%) |
Jun 18, 2020 | 8.890 | 9.318 | 8.500 | 8.640 | 11,864 | +0.17(+2.01%) |
Jun 17, 2020 | 9.890 | 9.890 | 8.130 | 8.470 | 33,052 | -1.03(-10.84%) |
Jun 16, 2020 | 10.96 | 12.68 | 8.500 | 9.500 | 181,635 | +1.28(+15.50%) |
Jun 15, 2020 | 7.805 | 8.250 | 7.805 | 8.225 | 7,192 | +0.24(+3.07%) |
Jun 12, 2020 | 8.270 | 8.270 | 7.650 | 7.980 | 28,100 | +0.68(+9.32%) |
Jun 11, 2020 | 7.820 | 7.860 | 6.600 | 7.300 | 18,688 | -0.44(-5.68%) |
Jun 10, 2020 | 8.520 | 8.520 | 7.710 | 7.740 | 13,637 | -1.01(-11.54%) |
Jun 09, 2020 | 8.430 | 8.750 | 8.239 | 8.750 | 12,894 | +0.30(+3.55%) |
Jun 08, 2020 | 7.940 | 8.590 | 7.610 | 8.450 | 33,977 | +0.85(+11.18%) |
Jun 05, 2020 | 7.960 | 8.207 | 7.600 | 7.600 | 7,900 | -0.25(-3.18%) |
Jun 04, 2020 | 8.190 | 8.280 | 7.800 | 7.850 | 3,662 | -0.15(-1.88%) |
Jun 03, 2020 | 7.990 | 8.100 | 7.946 | 8.000 | 3,485 | +0.13(+1.66%) |
Jun 02, 2020 | 7.761 | 7.888 | 7.761 | 7.869 | 2,917 | +0.14(+1.80%) |
Jun 01, 2020 | 7.960 | 7.960 | 7.710 | 7.730 | 2,400 | +0.03(+0.39%) |
May 29, 2020 | 8.000 | 8.200 | 7.700 | 7.700 | 5,300 | -0.20(-2.49%) |
May 28, 2020 | 7.981 | 7.981 | 7.795 | 7.897 | 2,725 | +0.07(+0.85%) |
May 27, 2020 | 7.980 | 8.200 | 7.800 | 7.830 | 3,685 | +0.12(+1.56%) |
May 26, 2020 | 7.620 | 8.380 | 7.620 | 7.710 | 5,925 | +0.10(+1.31%) |
May 22, 2020 | 8.000 | 8.000 | 7.610 | 7.610 | 900 | -0.08(-1.04%) |
May 21, 2020 | 8.000 | 8.450 | 7.670 | 7.690 | 2,678 | -0.24(-3.02%) |
May 20, 2020 | 7.650 | 8.190 | 7.650 | 7.930 | 7,021 | +0.07(+0.89%) |
May 19, 2020 | 7.860 | 7.860 | 7.860 | 269 | +0.00(+0.00%) | |
May 18, 2020 | 7.760 | 8.145 | 7.760 | 7.860 | 6,587 | +0.20(+2.61%) |
May 15, 2020 | 7.620 | 7.660 | 7.600 | 7.660 | 1,700 | -0.24(-3.01%) |
May 14, 2020 | 7.920 | 7.920 | 7.660 | 7.898 | 3,857 | -0.00(-0.03%) |
May 13, 2020 | 8.020 | 8.285 | 7.610 | 7.900 | 7,437 | -0.12(-1.50%) |
May 12, 2020 | 8.010 | 8.402 | 7.870 | 8.020 | 6,030 | -0.04(-0.50%) |
May 11, 2020 | 7.692 | 8.208 | 7.692 | 8.060 | 5,892 | +0.27(+3.47%) |
May 08, 2020 | 7.681 | 7.867 | 7.600 | 7.790 | 3,100 | +0.19(+2.50%) |
May 07, 2020 | 7.550 | 8.000 | 7.550 | 7.600 | 5,969 | +0.08(+1.06%) |
May 06, 2020 | 7.520 | 7.520 | 7.203 | 7.520 | 5,702 | +0.15(+2.04%) |
May 05, 2020 | 7.210 | 7.370 | 7.100 | 7.370 | 3,306 | -0.03(-0.41%) |
May 04, 2020 | 7.550 | 7.550 | 7.082 | 7.400 | 3,821 | +0.25(+3.50%) |