Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.250 | 9.380 | 8.850 | 8.860 | 281,300 | -0.16(-1.77%) |
Jul 30, 2020 | 8.720 | 10.00 | 8.570 | 9.020 | 1,518,468 | +0.52(+6.12%) |
Jul 29, 2020 | 8.530 | 8.590 | 8.450 | 8.500 | 91,687 | -0.04(-0.47%) |
Jul 28, 2020 | 8.410 | 8.740 | 8.390 | 8.540 | 63,184 | +0.03(+0.35%) |
Jul 27, 2020 | 8.670 | 8.780 | 8.510 | 8.510 | 110,779 | -0.17(-1.96%) |
Jul 24, 2020 | 8.930 | 8.930 | 8.680 | 8.680 | 49,400 | -0.25(-2.80%) |
Jul 23, 2020 | 9.090 | 9.230 | 8.900 | 8.930 | 114,164 | -0.27(-2.93%) |
Jul 22, 2020 | 9.140 | 9.410 | 8.800 | 9.200 | 180,154 | -0.20(-2.13%) |
Jul 21, 2020 | 9.240 | 9.500 | 9.240 | 9.400 | 108,861 | +0.17(+1.84%) |
Jul 20, 2020 | 9.070 | 9.440 | 9.070 | 9.230 | 100,277 | +0.15(+1.65%) |
Jul 17, 2020 | 9.030 | 9.150 | 8.970 | 9.080 | 134,000 | +0.15(+1.68%) |
Jul 16, 2020 | 8.750 | 8.930 | 8.730 | 8.930 | 52,630 | +0.15(+1.71%) |
Jul 15, 2020 | 8.700 | 8.800 | 8.675 | 8.780 | 119,484 | +0.12(+1.39%) |
Jul 14, 2020 | 8.590 | 8.700 | 8.460 | 8.660 | 115,108 | +0.16(+1.88%) |
Jul 13, 2020 | 8.540 | 8.600 | 8.410 | 8.500 | 198,758 | +0.03(+0.35%) |
Jul 10, 2020 | 8.520 | 8.520 | 8.390 | 8.470 | 50,200 | -0.07(-0.82%) |
Jul 09, 2020 | 8.610 | 8.630 | 8.400 | 8.540 | 68,951 | +0.20(+2.40%) |
Jul 08, 2020 | 8.400 | 8.460 | 8.120 | 8.340 | 55,413 | +0.06(+0.72%) |
Jul 07, 2020 | 8.360 | 8.590 | 8.180 | 8.280 | 144,270 | -0.18(-2.13%) |
Jul 06, 2020 | 8.640 | 8.690 | 8.430 | 8.460 | 131,467 | -0.37(-4.19%) |
Jul 02, 2020 | 8.760 | 9.140 | 8.600 | 8.830 | 340,200 | +0.02(+0.23%) |
Jul 01, 2020 | 7.730 | 9.040 | 7.730 | 8.810 | 437,529 | +1.05(+13.53%) |
Jun 30, 2020 | 7.480 | 7.860 | 7.480 | 7.760 | 171,688 | +0.09(+1.17%) |
Jun 29, 2020 | 8.340 | 8.340 | 7.650 | 7.670 | 422,020 | -1.07(-12.24%) |
Jun 26, 2020 | 9.010 | 9.100 | 8.710 | 8.740 | 114,600 | -0.25(-2.78%) |
Jun 25, 2020 | 9.250 | 9.250 | 8.730 | 8.990 | 319,369 | -0.46(-4.87%) |
Jun 24, 2020 | 9.910 | 9.910 | 9.160 | 9.450 | 788,896 | +0.51(+5.70%) |
Jun 23, 2020 | 8.350 | 9.250 | 8.350 | 8.940 | 225,027 | +0.59(+7.07%) |
Jun 22, 2020 | 8.760 | 8.760 | 8.293 | 8.350 | 92,916 | -0.37(-4.24%) |
Jun 19, 2020 | 8.800 | 8.800 | 8.630 | 8.720 | 62,400 | +0.02(+0.23%) |
Jun 18, 2020 | 8.450 | 8.860 | 8.450 | 8.700 | 147,352 | +0.38(+4.57%) |
Jun 17, 2020 | 8.730 | 8.890 | 8.050 | 8.320 | 854,910 | -0.09(-1.07%) |
Jun 16, 2020 | 8.250 | 8.420 | 8.150 | 8.410 | 64,185 | +0.37(+4.60%) |
Jun 15, 2020 | 8.030 | 8.120 | 7.900 | 8.040 | 58,746 | +0.33(+4.28%) |
Jun 12, 2020 | 7.360 | 7.740 | 7.360 | 7.710 | 104,000 | +0.43(+5.91%) |
Jun 11, 2020 | 7.610 | 7.700 | 7.270 | 7.280 | 59,570 | -0.51(-6.55%) |
Jun 10, 2020 | 7.950 | 8.050 | 7.660 | 7.790 | 35,021 | -0.03(-0.38%) |
Jun 09, 2020 | 7.960 | 7.960 | 7.790 | 7.820 | 43,964 | -0.24(-2.98%) |
Jun 08, 2020 | 8.150 | 8.150 | 7.950 | 8.060 | 80,357 | +0.08(+1.00%) |
Jun 05, 2020 | 7.870 | 7.990 | 7.810 | 7.980 | 68,500 | +0.16(+1.98%) |
Jun 04, 2020 | 8.040 | 8.240 | 7.801 | 7.825 | 99,335 | +0.03(+0.32%) |
Jun 03, 2020 | 7.820 | 7.850 | 7.680 | 7.800 | 103,398 | +0.24(+3.17%) |
Jun 02, 2020 | 7.540 | 7.670 | 7.450 | 7.560 | 81,052 | +0.01(+0.13%) |
Jun 01, 2020 | 7.520 | 7.730 | 7.520 | 7.550 | 129,059 | -0.30(-3.82%) |
May 29, 2020 | 7.690 | 8.090 | 7.610 | 7.850 | 136,200 | +0.18(+2.35%) |
May 28, 2020 | 7.870 | 8.330 | 7.540 | 7.670 | 122,272 | -0.19(-2.42%) |
May 27, 2020 | 7.620 | 8.410 | 7.080 | 7.860 | 378,805 | +0.21(+2.75%) |
May 26, 2020 | 8.190 | 8.200 | 7.600 | 7.650 | 322,057 | -0.93(-10.84%) |
May 22, 2020 | 9.200 | 9.750 | 8.500 | 8.580 | 353,100 | +0.23(+2.75%) |
May 21, 2020 | 7.420 | 9.220 | 7.400 | 8.350 | 379,526 | +1.03(+14.07%) |
May 20, 2020 | 6.910 | 7.350 | 6.910 | 7.320 | 76,079 | +0.61(+9.09%) |
May 19, 2020 | 7.000 | 7.000 | 6.540 | 6.710 | 154,533 | -0.26(-3.73%) |
May 18, 2020 | 7.500 | 7.500 | 6.810 | 6.970 | 229,650 | -0.51(-6.82%) |
May 15, 2020 | 7.418 | 7.503 | 7.365 | 7.480 | 52,400 | +0.09(+1.22%) |
May 14, 2020 | 7.350 | 7.400 | 7.220 | 7.390 | 35,973 | +0.03(+0.41%) |
May 13, 2020 | 7.540 | 7.540 | 7.280 | 7.360 | 33,354 | -0.10(-1.34%) |
May 12, 2020 | 7.500 | 7.700 | 7.460 | 7.460 | 57,584 | -0.04(-0.53%) |
May 11, 2020 | 7.330 | 7.500 | 7.330 | 7.500 | 35,127 | +0.00(+0.00%) |
May 08, 2020 | 7.520 | 7.520 | 7.465 | 7.500 | 19,400 | +0.07(+0.94%) |
May 07, 2020 | 7.420 | 7.600 | 7.420 | 7.430 | 35,235 | +0.03(+0.41%) |
May 06, 2020 | 7.480 | 7.500 | 7.400 | 7.400 | 27,656 | -0.08(-1.14%) |
May 05, 2020 | 7.610 | 7.610 | 7.465 | 7.485 | 56,213 | +0.04(+0.60%) |
May 04, 2020 | 7.330 | 7.530 | 7.330 | 7.440 | 34,684 | +0.16(+2.20%) |