Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.440 | 8.580 | 8.140 | 8.390 | 295,900 | +0.13(+1.57%) |
Jul 30, 2020 | 7.480 | 8.400 | 7.470 | 8.260 | 333,560 | +0.77(+10.28%) |
Jul 29, 2020 | 7.290 | 7.660 | 7.180 | 7.490 | 215,536 | +0.25(+3.45%) |
Jul 28, 2020 | 7.260 | 7.330 | 7.210 | 7.240 | 61,885 | -0.09(-1.23%) |
Jul 27, 2020 | 7.340 | 7.530 | 7.220 | 7.330 | 123,674 | +0.13(+1.81%) |
Jul 24, 2020 | 7.190 | 7.420 | 6.970 | 7.200 | 159,800 | -0.06(-0.83%) |
Jul 23, 2020 | 7.610 | 7.620 | 7.220 | 7.260 | 179,637 | -0.37(-4.85%) |
Jul 22, 2020 | 7.440 | 7.800 | 7.440 | 7.630 | 92,794 | +0.17(+2.28%) |
Jul 21, 2020 | 7.860 | 8.030 | 7.420 | 7.460 | 185,854 | -0.41(-5.21%) |
Jul 20, 2020 | 7.560 | 7.960 | 7.560 | 7.870 | 166,091 | +0.34(+4.52%) |
Jul 17, 2020 | 7.150 | 7.930 | 7.100 | 7.530 | 308,000 | +0.34(+4.73%) |
Jul 16, 2020 | 7.080 | 7.230 | 6.910 | 7.190 | 76,577 | +0.09(+1.27%) |
Jul 15, 2020 | 7.290 | 7.417 | 6.900 | 7.100 | 103,389 | -0.13(-1.80%) |
Jul 14, 2020 | 6.800 | 7.260 | 6.650 | 7.230 | 68,767 | +0.41(+6.01%) |
Jul 13, 2020 | 7.250 | 7.470 | 6.800 | 6.820 | 170,894 | -0.38(-5.28%) |
Jul 10, 2020 | 7.210 | 7.370 | 6.950 | 7.200 | 138,300 | -0.04(-0.55%) |
Jul 09, 2020 | 7.290 | 7.560 | 7.020 | 7.240 | 155,897 | -0.01(-0.14%) |
Jul 08, 2020 | 6.920 | 7.320 | 6.850 | 7.250 | 133,065 | +0.31(+4.47%) |
Jul 07, 2020 | 6.790 | 7.250 | 6.790 | 6.940 | 175,720 | +0.11(+1.61%) |
Jul 06, 2020 | 6.910 | 7.200 | 6.810 | 6.830 | 106,180 | -0.06(-0.87%) |
Jul 02, 2020 | 6.960 | 7.130 | 6.640 | 6.890 | 147,700 | +0.00(+0.00%) |
Jul 01, 2020 | 6.880 | 7.107 | 6.751 | 6.890 | 138,489 | -0.13(-1.85%) |
Jun 30, 2020 | 6.530 | 7.430 | 6.493 | 7.020 | 333,015 | +0.49(+7.50%) |
Jun 29, 2020 | 6.250 | 6.790 | 6.200 | 6.530 | 220,494 | +0.22(+3.49%) |
Jun 26, 2020 | 6.440 | 6.500 | 6.260 | 6.310 | 95,800 | -0.11(-1.71%) |
Jun 25, 2020 | 6.590 | 6.590 | 6.290 | 6.420 | 116,123 | -0.21(-3.17%) |
Jun 24, 2020 | 6.850 | 6.900 | 6.390 | 6.630 | 171,086 | -0.29(-4.19%) |
Jun 23, 2020 | 7.000 | 7.000 | 6.763 | 6.920 | 72,577 | -0.05(-0.72%) |
Jun 22, 2020 | 6.600 | 7.045 | 6.525 | 6.970 | 95,112 | +0.37(+5.61%) |
Jun 19, 2020 | 7.000 | 7.250 | 6.600 | 6.600 | 236,000 | -0.39(-5.58%) |
Jun 18, 2020 | 6.750 | 6.990 | 6.670 | 6.990 | 177,233 | +0.16(+2.34%) |
Jun 17, 2020 | 6.980 | 7.160 | 6.790 | 6.830 | 178,905 | -0.10(-1.44%) |
Jun 16, 2020 | 6.990 | 7.490 | 6.840 | 6.930 | 264,032 | +0.14(+2.06%) |
Jun 15, 2020 | 6.380 | 6.970 | 6.250 | 6.790 | 213,022 | +0.23(+3.51%) |
Jun 12, 2020 | 6.790 | 6.990 | 6.361 | 6.560 | 136,900 | +0.03(+0.46%) |
Jun 11, 2020 | 6.590 | 6.700 | 6.180 | 6.530 | 318,955 | -0.57(-8.03%) |
Jun 10, 2020 | 7.820 | 7.820 | 7.020 | 7.100 | 302,719 | -0.47(-6.21%) |
Jun 09, 2020 | 6.850 | 7.830 | 6.790 | 7.570 | 571,816 | +0.68(+9.87%) |
Jun 08, 2020 | 7.030 | 7.250 | 6.770 | 6.890 | 126,178 | -0.10(-1.43%) |
Jun 05, 2020 | 6.500 | 7.158 | 6.407 | 6.990 | 312,200 | +0.65(+10.25%) |
Jun 04, 2020 | 6.300 | 6.440 | 6.220 | 6.340 | 96,301 | +0.02(+0.32%) |
Jun 03, 2020 | 6.000 | 6.400 | 6.000 | 6.320 | 204,366 | +0.33(+5.51%) |
Jun 02, 2020 | 5.970 | 6.330 | 5.860 | 5.990 | 197,325 | +0.03(+0.50%) |
Jun 01, 2020 | 5.790 | 6.230 | 5.740 | 5.960 | 142,399 | +0.07(+1.19%) |
May 29, 2020 | 5.890 | 6.070 | 5.700 | 5.890 | 142,100 | -0.13(-2.16%) |
May 28, 2020 | 6.500 | 6.500 | 6.010 | 6.020 | 215,892 | -0.42(-6.52%) |
May 27, 2020 | 6.170 | 6.580 | 5.610 | 6.440 | 491,244 | -0.17(-2.57%) |
May 26, 2020 | 6.900 | 7.470 | 6.520 | 6.610 | 673,398 | -0.08(-1.20%) |
May 22, 2020 | 6.610 | 6.890 | 6.400 | 6.690 | 232,800 | +0.05(+0.75%) |
May 21, 2020 | 6.450 | 6.720 | 6.250 | 6.640 | 180,249 | +0.16(+2.47%) |
May 20, 2020 | 6.150 | 6.580 | 6.150 | 6.480 | 216,462 | +0.37(+6.06%) |
May 19, 2020 | 6.590 | 6.670 | 6.060 | 6.110 | 264,272 | -0.38(-5.86%) |
May 18, 2020 | 5.740 | 6.600 | 5.680 | 6.490 | 673,440 | +0.94(+16.94%) |
May 15, 2020 | 5.700 | 5.750 | 5.510 | 5.550 | 203,100 | -0.15(-2.63%) |
May 14, 2020 | 5.080 | 5.800 | 4.860 | 5.700 | 273,538 | +0.39(+7.34%) |
May 13, 2020 | 5.710 | 5.780 | 5.010 | 5.310 | 500,466 | -0.36(-6.35%) |
May 12, 2020 | 5.770 | 6.150 | 5.550 | 5.670 | 703,790 | -0.07(-1.22%) |
May 11, 2020 | 4.710 | 5.900 | 4.640 | 5.740 | 2,398,765 | +0.88(+18.11%) |
May 08, 2020 | 4.000 | 5.720 | 4.000 | 4.860 | 20,904,700 | +1.66(+51.88%) |
May 07, 2020 | 3.240 | 3.470 | 3.160 | 3.200 | 84,950 | +0.02(+0.63%) |
May 06, 2020 | 3.280 | 3.450 | 3.150 | 3.180 | 94,174 | -0.13(-3.93%) |
May 05, 2020 | 3.400 | 3.480 | 3.260 | 3.310 | 71,577 | -0.08(-2.36%) |
May 04, 2020 | 3.240 | 3.450 | 3.205 | 3.390 | 75,036 | +0.15(+4.63%) |