Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.416 | 7.473 | 7.005 | 7.158 | 902,663 | -0.35(-4.70%) |
Jul 30, 2020 | 7.692 | 7.778 | 7.358 | 7.511 | 848,871 | -0.41(-5.18%) |
Jul 29, 2020 | 7.492 | 7.979 | 7.273 | 7.921 | 727,754 | +0.51(+6.82%) |
Jul 28, 2020 | 7.559 | 7.740 | 7.416 | 7.416 | 590,240 | -0.21(-2.75%) |
Jul 27, 2020 | 7.521 | 7.645 | 7.330 | 7.626 | 677,645 | +0.16(+2.17%) |
Jul 24, 2020 | 7.377 | 7.626 | 7.377 | 7.463 | 875,735 | +0.02(+0.26%) |
Jul 23, 2020 | 6.843 | 7.654 | 6.805 | 7.444 | 1,554,334 | +0.55(+8.03%) |
Jul 22, 2020 | 7.063 | 7.101 | 6.786 | 6.891 | 1,152,326 | -0.28(-3.86%) |
Jul 21, 2020 | 6.709 | 7.177 | 6.700 | 7.168 | 1,927,678 | +0.50(+7.44%) |
Jul 20, 2020 | 6.824 | 6.900 | 6.595 | 6.671 | 618,780 | -0.18(-2.58%) |
Jul 17, 2020 | 6.853 | 7.072 | 6.729 | 6.848 | 1,260,061 | -0.07(-1.03%) |
Jul 16, 2020 | 6.986 | 7.101 | 6.738 | 6.919 | 804,080 | -0.14(-2.03%) |
Jul 15, 2020 | 6.590 | 7.110 | 6.590 | 7.063 | 1,234,803 | +0.65(+10.12%) |
Jul 14, 2020 | 6.194 | 6.423 | 6.032 | 6.414 | 634,892 | +0.18(+2.91%) |
Jul 13, 2020 | 6.585 | 6.767 | 6.194 | 6.232 | 724,247 | -0.16(-2.54%) |
Jul 10, 2020 | 6.204 | 6.471 | 6.204 | 6.394 | 523,262 | +0.17(+2.76%) |
Jul 09, 2020 | 6.423 | 6.595 | 6.204 | 6.223 | 831,221 | -0.22(-3.41%) |
Jul 08, 2020 | 6.709 | 6.910 | 6.394 | 6.442 | 748,951 | -0.27(-4.05%) |
Jul 07, 2020 | 6.948 | 7.053 | 6.671 | 6.714 | 841,148 | -0.34(-4.80%) |
Jul 06, 2020 | 6.662 | 7.148 | 6.399 | 7.053 | 2,746,609 | +0.53(+8.20%) |
Jul 02, 2020 | 7.072 | 7.101 | 6.499 | 6.519 | 804,800 | -0.34(-5.01%) |
Jul 01, 2020 | 6.938 | 7.215 | 6.791 | 6.862 | 2,976,365 | -0.05(-0.69%) |
Jun 30, 2020 | 6.919 | 7.024 | 6.767 | 6.910 | 614,415 | -0.13(-1.90%) |
Jun 29, 2020 | 6.709 | 7.063 | 6.585 | 7.043 | 698,905 | +0.50(+7.58%) |
Jun 26, 2020 | 6.910 | 6.938 | 6.509 | 6.547 | 1,639,987 | -0.46(-6.60%) |
Jun 25, 2020 | 6.900 | 7.187 | 6.714 | 7.010 | 838,303 | +0.07(+1.03%) |
Jun 24, 2020 | 7.320 | 7.511 | 6.738 | 6.938 | 970,998 | -0.48(-6.44%) |
Jun 23, 2020 | 7.482 | 7.573 | 7.273 | 7.416 | 846,086 | +0.06(+0.78%) |
Jun 22, 2020 | 7.626 | 7.626 | 7.301 | 7.358 | 912,309 | -0.35(-4.58%) |
Jun 19, 2020 | 8.170 | 8.170 | 7.578 | 7.712 | 1,361,591 | -0.25(-3.12%) |
Jun 18, 2020 | 7.540 | 8.003 | 7.358 | 7.960 | 889,581 | +0.37(+4.91%) |
Jun 17, 2020 | 8.151 | 8.151 | 7.578 | 7.587 | 1,035,920 | -0.52(-6.47%) |
Jun 16, 2020 | 8.112 | 8.704 | 7.836 | 8.112 | 1,148,777 | +0.36(+4.68%) |
Jun 15, 2020 | 7.110 | 7.921 | 6.881 | 7.750 | 1,239,218 | +0.33(+4.50%) |
Jun 12, 2020 | 7.559 | 7.683 | 7.168 | 7.416 | 1,164,713 | +0.29(+4.02%) |
Jun 11, 2020 | 7.473 | 7.712 | 7.129 | 7.129 | 1,188,206 | -1.17(-14.14%) |
Jun 10, 2020 | 8.819 | 8.819 | 8.256 | 8.303 | 935,984 | -0.42(-4.81%) |
Jun 09, 2020 | 8.542 | 8.924 | 8.227 | 8.723 | 1,772,150 | -0.18(-1.98%) |
Jun 08, 2020 | 9.544 | 9.611 | 8.561 | 8.900 | 2,387,289 | -0.10(-1.11%) |
Jun 05, 2020 | 8.017 | 9.057 | 7.941 | 9.000 | 3,303,864 | +1.31(+17.00%) |
Jun 04, 2020 | 7.855 | 7.969 | 7.521 | 7.692 | 1,078,768 | -0.31(-3.82%) |
Jun 03, 2020 | 7.931 | 8.103 | 7.778 | 7.998 | 1,286,416 | +0.09(+1.09%) |
Jun 02, 2020 | 7.587 | 7.950 | 7.502 | 7.912 | 1,690,007 | +0.41(+5.47%) |
Jun 01, 2020 | 7.482 | 7.817 | 7.273 | 7.502 | 1,980,876 | -0.07(-0.88%) |
May 29, 2020 | 7.015 | 7.645 | 6.499 | 7.568 | 1,537,828 | +0.39(+5.45%) |
May 28, 2020 | 7.731 | 7.874 | 7.091 | 7.177 | 2,492,657 | -0.13(-1.83%) |
May 27, 2020 | 6.681 | 7.482 | 6.681 | 7.311 | 2,738,406 | +0.77(+11.82%) |
May 26, 2020 | 6.614 | 6.681 | 6.414 | 6.538 | 2,099,241 | +0.21(+3.32%) |
May 22, 2020 | 6.318 | 6.366 | 6.156 | 6.328 | 894,491 | -0.10(-1.49%) |
May 21, 2020 | 6.633 | 6.657 | 6.280 | 6.423 | 847,293 | -0.16(-2.46%) |
May 20, 2020 | 6.337 | 6.767 | 6.261 | 6.585 | 1,798,631 | +0.43(+6.98%) |
May 19, 2020 | 6.480 | 6.557 | 5.927 | 6.156 | 2,169,536 | -0.40(-6.11%) |
May 18, 2020 | 5.536 | 6.614 | 5.421 | 6.557 | 2,280,716 | +1.36(+26.05%) |
May 15, 2020 | 5.736 | 5.765 | 5.144 | 5.201 | 2,020,017 | -0.52(-9.01%) |
May 14, 2020 | 5.564 | 5.736 | 5.249 | 5.717 | 848,508 | +0.17(+3.10%) |
May 13, 2020 | 6.165 | 6.342 | 5.536 | 5.545 | 1,524,581 | -0.64(-10.34%) |
May 12, 2020 | 6.213 | 6.418 | 6.118 | 6.184 | 1,124,029 | +0.04(+0.62%) |
May 11, 2020 | 6.385 | 6.442 | 6.070 | 6.146 | 909,837 | -0.27(-4.17%) |
May 08, 2020 | 6.194 | 6.471 | 6.027 | 6.414 | 1,199,814 | +0.40(+6.58%) |
May 07, 2020 | 5.726 | 6.022 | 5.640 | 6.017 | 871,561 | +0.42(+7.59%) |
May 06, 2020 | 6.270 | 6.285 | 5.583 | 5.593 | 842,085 | -0.64(-10.26%) |
May 05, 2020 | 6.070 | 6.461 | 5.946 | 6.232 | 1,397,450 | +0.32(+5.49%) |
May 04, 2020 | 5.994 | 6.184 | 5.812 | 5.908 | 841,890 | -0.05(-0.80%) |