Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.500 | 7.500 | 7.500 | 0 | -0.17(-2.22%) | |
Jul 30, 2020 | 7.820 | 7.820 | 7.530 | 7.670 | 2,875,783 | -0.33(-4.13%) |
Jul 29, 2020 | 8.130 | 8.160 | 7.930 | 8.000 | 1,749,322 | -0.11(-1.36%) |
Jul 28, 2020 | 8.090 | 8.250 | 8.080 | 8.110 | 2,131,983 | -0.03(-0.37%) |
Jul 27, 2020 | 8.030 | 8.260 | 8.030 | 8.140 | 1,423,608 | +0.18(+2.26%) |
Jul 24, 2020 | 8.060 | 8.080 | 7.880 | 7.960 | 1,398,825 | -0.11(-1.36%) |
Jul 23, 2020 | 8.140 | 8.250 | 7.990 | 8.070 | 2,357,136 | +0.01(+0.12%) |
Jul 22, 2020 | 8.090 | 8.230 | 7.960 | 8.060 | 2,884,233 | -0.08(-0.98%) |
Jul 21, 2020 | 8.550 | 8.550 | 8.080 | 8.140 | 2,317,404 | -0.37(-4.35%) |
Jul 20, 2020 | 8.260 | 8.590 | 8.250 | 8.510 | 1,219,883 | +0.17(+2.04%) |
Jul 17, 2020 | 8.260 | 8.410 | 8.220 | 8.340 | 1,273,845 | +0.13(+1.58%) |
Jul 16, 2020 | 8.320 | 8.370 | 8.130 | 8.210 | 1,652,212 | -0.19(-2.26%) |
Jul 15, 2020 | 8.370 | 8.420 | 8.220 | 8.400 | 1,458,062 | +0.12(+1.45%) |
Jul 14, 2020 | 8.140 | 8.300 | 8.080 | 8.280 | 2,654,836 | -0.02(-0.24%) |
Jul 13, 2020 | 8.280 | 8.530 | 8.220 | 8.300 | 2,065,420 | +0.12(+1.47%) |
Jul 10, 2020 | 8.040 | 8.200 | 7.980 | 8.180 | 1,901,283 | +0.14(+1.74%) |
Jul 09, 2020 | 7.900 | 8.090 | 7.870 | 8.040 | 2,555,388 | +0.23(+2.94%) |
Jul 08, 2020 | 7.620 | 7.820 | 7.560 | 7.810 | 1,371,311 | +0.25(+3.31%) |
Jul 07, 2020 | 7.690 | 7.740 | 7.500 | 7.560 | 1,676,705 | -0.19(-2.45%) |
Jul 06, 2020 | 7.450 | 7.770 | 7.450 | 7.750 | 1,754,284 | +0.37(+5.01%) |
Jul 03, 2020 | 7.340 | 7.410 | 7.270 | 7.380 | 539,975 | +0.04(+0.54%) |
Jul 02, 2020 | 7.310 | 7.400 | 7.280 | 7.340 | 1,785,010 | +0.06(+0.82%) |
Jun 30, 2020 | 7.280 | 7.280 | 7.280 | 0 | +0.09(+1.25%) | |
Jun 29, 2020 | 7.010 | 7.200 | 7.010 | 7.190 | 1,675,310 | +0.20(+2.86%) |
Jun 26, 2020 | 6.960 | 7.020 | 6.890 | 6.990 | 3,735,432 | +0.13(+1.90%) |
Jun 25, 2020 | 6.720 | 6.890 | 6.690 | 6.860 | 1,755,423 | +0.11(+1.63%) |
Jun 24, 2020 | 6.970 | 6.970 | 6.610 | 6.750 | 2,280,418 | -0.25(-3.57%) |
Jun 23, 2020 | 6.850 | 7.020 | 6.790 | 7.000 | 1,878,589 | +0.30(+4.48%) |
Jun 22, 2020 | 6.620 | 6.750 | 6.580 | 6.700 | 959,428 | +0.12(+1.82%) |
Jun 19, 2020 | 6.500 | 6.720 | 6.500 | 6.580 | 3,472,591 | +0.15(+2.33%) |
Jun 18, 2020 | 6.600 | 6.640 | 6.390 | 6.430 | 1,629,346 | -0.22(-3.31%) |
Jun 17, 2020 | 6.900 | 6.900 | 6.640 | 6.650 | 1,105,905 | -0.06(-0.89%) |
Jun 16, 2020 | 6.850 | 6.890 | 6.670 | 6.710 | 1,561,233 | +0.06(+0.90%) |
Jun 15, 2020 | 6.340 | 6.670 | 6.250 | 6.650 | 1,554,983 | +0.09(+1.37%) |
Jun 12, 2020 | 6.700 | 6.730 | 6.510 | 6.560 | 1,714,129 | +0.06(+0.92%) |
Jun 11, 2020 | 6.730 | 6.830 | 6.480 | 6.500 | 1,558,119 | -0.53(-7.54%) |
Jun 10, 2020 | 6.950 | 7.130 | 6.840 | 7.030 | 1,804,844 | +0.12(+1.74%) |
Jun 09, 2020 | 6.930 | 7.020 | 6.870 | 6.910 | 1,509,517 | -0.12(-1.71%) |
Jun 08, 2020 | 7.080 | 7.140 | 6.910 | 7.030 | 1,640,252 | +0.03(+0.43%) |
Jun 05, 2020 | 6.880 | 7.400 | 6.860 | 7.000 | 3,350,971 | +0.28(+4.17%) |
Jun 04, 2020 | 6.640 | 6.750 | 6.550 | 6.720 | 1,665,556 | +0.08(+1.20%) |
Jun 03, 2020 | 6.770 | 6.790 | 6.630 | 6.640 | 1,887,188 | -0.11(-1.63%) |
Jun 02, 2020 | 6.580 | 6.770 | 6.480 | 6.750 | 3,872,296 | +0.25(+3.85%) |
Jun 01, 2020 | 6.450 | 6.590 | 6.410 | 6.500 | 2,297,014 | +0.16(+2.52%) |
May 29, 2020 | 6.510 | 6.580 | 6.340 | 6.340 | 5,221,035 | -0.20(-3.06%) |
May 28, 2020 | 6.570 | 6.650 | 6.460 | 6.540 | 1,389,232 | -0.03(-0.46%) |
May 27, 2020 | 6.620 | 6.660 | 6.440 | 6.570 | 2,820,530 | -0.04(-0.61%) |
May 26, 2020 | 6.570 | 6.650 | 6.480 | 6.610 | 3,404,912 | +0.11(+1.69%) |
May 25, 2020 | 6.580 | 6.590 | 6.480 | 6.500 | 352,439 | -0.04(-0.61%) |
May 22, 2020 | 6.620 | 6.620 | 6.450 | 6.540 | 899,960 | -0.10(-1.51%) |
May 21, 2020 | 6.710 | 6.720 | 6.510 | 6.640 | 1,182,718 | -0.05(-0.75%) |
May 20, 2020 | 6.730 | 6.790 | 6.670 | 6.690 | 1,389,313 | +0.04(+0.60%) |
May 19, 2020 | 6.480 | 6.720 | 6.370 | 6.650 | 2,646,476 | +0.55(+9.02%) |
May 15, 2020 | 6.100 | 6.100 | 6.100 | 0 | +0.27(+4.63%) | |
May 14, 2020 | 5.930 | 5.940 | 5.680 | 5.830 | 3,211,433 | -0.27(-4.43%) |
May 13, 2020 | 6.090 | 6.140 | 6.000 | 6.100 | 1,492,814 | +0.05(+0.83%) |
May 12, 2020 | 6.170 | 6.220 | 6.050 | 6.050 | 1,438,912 | -0.10(-1.63%) |
May 11, 2020 | 6.260 | 6.310 | 6.130 | 6.150 | 3,652,518 | -0.19(-3.00%) |
May 08, 2020 | 6.480 | 6.490 | 6.300 | 6.340 | 3,669,612 | -0.04(-0.63%) |
May 07, 2020 | 6.370 | 6.460 | 6.320 | 6.380 | 2,191,410 | +0.15(+2.41%) |
May 06, 2020 | 6.380 | 6.430 | 6.220 | 6.230 | 2,741,293 | -0.09(-1.42%) |
May 05, 2020 | 6.590 | 6.590 | 6.320 | 6.320 | 2,581,700 | -0.16(-2.47%) |
May 04, 2020 | 6.570 | 6.600 | 6.410 | 6.480 | 2,107,369 | -0.15(-2.26%) |