Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.780 | 8.780 | 8.780 | 0 | -0.12(-1.35%) | |
Jul 30, 2020 | 8.980 | 9.090 | 8.730 | 8.900 | 513,468 | -0.08(-0.89%) |
Jul 29, 2020 | 9.350 | 9.420 | 8.930 | 8.980 | 688,154 | -0.46(-4.87%) |
Jul 28, 2020 | 8.770 | 9.620 | 8.710 | 9.440 | 907,521 | +0.67(+7.64%) |
Jul 27, 2020 | 8.460 | 8.820 | 8.400 | 8.770 | 551,806 | +0.29(+3.42%) |
Jul 24, 2020 | 8.580 | 8.590 | 8.350 | 8.480 | 477,265 | -0.10(-1.17%) |
Jul 23, 2020 | 8.850 | 8.900 | 8.510 | 8.580 | 726,314 | -0.35(-3.92%) |
Jul 22, 2020 | 9.120 | 9.130 | 8.780 | 8.930 | 410,919 | -0.08(-0.89%) |
Jul 21, 2020 | 8.990 | 9.200 | 8.920 | 9.010 | 559,603 | +0.03(+0.33%) |
Jul 20, 2020 | 9.180 | 9.300 | 8.880 | 8.980 | 660,929 | -0.17(-1.86%) |
Jul 17, 2020 | 9.380 | 9.760 | 9.150 | 9.150 | 578,072 | -0.20(-2.14%) |
Jul 16, 2020 | 9.350 | 9.490 | 8.940 | 9.350 | 761,120 | -0.13(-1.37%) |
Jul 15, 2020 | 8.760 | 9.500 | 8.760 | 9.480 | 1,027,891 | +0.79(+9.09%) |
Jul 14, 2020 | 8.530 | 8.740 | 8.380 | 8.690 | 551,118 | +0.14(+1.64%) |
Jul 13, 2020 | 8.600 | 9.060 | 8.420 | 8.550 | 735,503 | -0.05(-0.58%) |
Jul 10, 2020 | 8.260 | 8.700 | 8.170 | 8.600 | 542,210 | +0.39(+4.75%) |
Jul 09, 2020 | 8.330 | 8.350 | 7.950 | 8.210 | 524,383 | -0.17(-2.03%) |
Jul 08, 2020 | 8.550 | 8.570 | 8.260 | 8.380 | 332,779 | -0.10(-1.18%) |
Jul 07, 2020 | 8.690 | 8.770 | 8.480 | 8.480 | 352,966 | -0.23(-2.64%) |
Jul 06, 2020 | 8.360 | 8.930 | 8.330 | 8.710 | 545,026 | +0.42(+5.07%) |
Jul 03, 2020 | 8.330 | 8.430 | 8.260 | 8.290 | 204,365 | -0.04(-0.48%) |
Jul 02, 2020 | 8.230 | 8.470 | 8.230 | 8.330 | 378,853 | +0.15(+1.83%) |
Jun 30, 2020 | 8.180 | 8.180 | 8.180 | 0 | -0.16(-1.92%) | |
Jun 29, 2020 | 8.190 | 8.420 | 7.960 | 8.340 | 475,891 | +0.14(+1.71%) |
Jun 26, 2020 | 8.550 | 8.660 | 8.200 | 8.200 | 570,372 | -0.36(-4.21%) |
Jun 25, 2020 | 8.650 | 8.740 | 8.360 | 8.560 | 561,091 | -0.18(-2.06%) |
Jun 24, 2020 | 8.890 | 9.140 | 8.530 | 8.740 | 626,206 | -0.09(-1.02%) |
Jun 23, 2020 | 8.710 | 9.290 | 8.610 | 8.830 | 831,849 | +0.13(+1.49%) |
Jun 22, 2020 | 8.720 | 8.810 | 8.580 | 8.700 | 425,443 | +0.02(+0.23%) |
Jun 19, 2020 | 8.960 | 8.980 | 8.430 | 8.680 | 5,980,864 | -0.25(-2.80%) |
Jun 18, 2020 | 8.900 | 9.200 | 8.820 | 8.930 | 603,814 | +0.05(+0.56%) |
Jun 17, 2020 | 9.110 | 9.170 | 8.710 | 8.880 | 650,179 | -0.20(-2.20%) |
Jun 16, 2020 | 9.150 | 9.390 | 8.910 | 9.080 | 864,665 | +0.22(+2.48%) |
Jun 15, 2020 | 8.500 | 8.970 | 8.500 | 8.860 | 841,636 | +0.09(+1.03%) |
Jun 12, 2020 | 9.110 | 9.140 | 8.650 | 8.770 | 1,124,319 | +0.05(+0.57%) |
Jun 11, 2020 | 9.560 | 9.760 | 8.720 | 8.720 | 1,521,230 | -1.45(-14.26%) |
Jun 10, 2020 | 10.21 | 10.67 | 9.980 | 10.17 | 1,128,249 | +0.10(+0.99%) |
Jun 09, 2020 | 10.31 | 10.91 | 9.960 | 10.07 | 1,520,379 | -0.58(-5.45%) |
Jun 08, 2020 | 8.990 | 10.74 | 8.930 | 10.65 | 2,110,838 | +1.80(+20.34%) |
Jun 05, 2020 | 9.200 | 9.200 | 8.770 | 8.850 | 631,012 | -0.15(-1.67%) |
Jun 04, 2020 | 8.700 | 9.330 | 8.570 | 9.000 | 914,858 | +0.29(+3.33%) |
Jun 03, 2020 | 8.800 | 8.890 | 8.630 | 8.710 | 733,624 | +0.04(+0.46%) |
Jun 02, 2020 | 9.000 | 9.030 | 8.660 | 8.670 | 653,003 | -0.31(-3.45%) |
Jun 01, 2020 | 8.860 | 9.100 | 8.750 | 8.980 | 704,853 | -0.05(-0.55%) |
May 29, 2020 | 8.740 | 9.060 | 8.590 | 9.030 | 1,781,195 | -0.28(-3.01%) |
May 28, 2020 | 9.310 | 9.850 | 9.160 | 9.310 | 1,061,045 | +0.05(+0.54%) |
May 27, 2020 | 9.250 | 9.520 | 8.720 | 9.260 | 1,128,500 | +0.04(+0.43%) |
May 26, 2020 | 9.640 | 9.640 | 8.850 | 9.220 | 1,277,304 | -0.49(-5.05%) |
May 25, 2020 | 9.370 | 9.800 | 9.360 | 9.710 | 759,201 | +0.39(+4.18%) |
May 22, 2020 | 8.700 | 9.610 | 8.350 | 9.320 | 1,851,265 | +0.73(+8.50%) |
May 21, 2020 | 7.820 | 8.760 | 7.800 | 8.590 | 1,326,304 | +0.85(+10.98%) |
May 20, 2020 | 7.890 | 7.990 | 7.630 | 7.740 | 506,819 | -0.09(-1.15%) |
May 19, 2020 | 7.900 | 8.000 | 7.460 | 7.830 | 887,087 | +0.08(+1.03%) |
May 15, 2020 | 7.750 | 7.750 | 7.750 | 0 | +0.82(+11.83%) | |
May 14, 2020 | 6.750 | 7.020 | 6.540 | 6.930 | 672,269 | +0.09(+1.32%) |
May 13, 2020 | 7.290 | 7.300 | 6.810 | 6.840 | 736,937 | -0.44(-6.04%) |
May 12, 2020 | 7.390 | 7.650 | 7.280 | 7.280 | 709,835 | -0.10(-1.36%) |
May 11, 2020 | 7.560 | 7.590 | 7.250 | 7.380 | 478,686 | -0.14(-1.86%) |
May 08, 2020 | 7.920 | 7.950 | 7.430 | 7.520 | 1,122,841 | -0.36(-4.57%) |
May 07, 2020 | 7.910 | 7.980 | 7.710 | 7.880 | 661,379 | +0.01(+0.13%) |
May 06, 2020 | 8.180 | 8.210 | 7.770 | 7.870 | 544,041 | -0.24(-2.96%) |
May 05, 2020 | 8.260 | 8.410 | 8.030 | 8.110 | 609,052 | -0.14(-1.70%) |
May 04, 2020 | 7.840 | 8.250 | 7.770 | 8.250 | 998,424 | +0.36(+4.56%) |