Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.120 | 7.160 | 6.760 | 6.830 | 1,405,700 | -0.33(-4.61%) |
Jul 30, 2020 | 7.110 | 7.340 | 7.025 | 7.160 | 1,161,965 | +0.00(+0.00%) |
Jul 29, 2020 | 7.320 | 7.370 | 7.100 | 7.160 | 1,140,956 | -0.25(-3.37%) |
Jul 28, 2020 | 7.100 | 7.515 | 7.095 | 7.410 | 976,073 | +0.24(+3.35%) |
Jul 27, 2020 | 7.120 | 7.250 | 7.000 | 7.170 | 573,182 | +0.01(+0.14%) |
Jul 24, 2020 | 7.100 | 7.250 | 6.970 | 7.160 | 1,247,900 | -0.09(-1.24%) |
Jul 23, 2020 | 7.740 | 7.810 | 7.220 | 7.250 | 1,201,075 | -0.55(-7.05%) |
Jul 22, 2020 | 7.820 | 8.030 | 7.700 | 7.800 | 1,216,223 | -0.03(-0.38%) |
Jul 21, 2020 | 7.880 | 8.080 | 7.750 | 7.830 | 1,489,707 | +0.17(+2.22%) |
Jul 20, 2020 | 7.700 | 7.760 | 7.540 | 7.660 | 672,482 | -0.03(-0.39%) |
Jul 17, 2020 | 7.880 | 7.910 | 7.640 | 7.690 | 1,897,500 | -0.15(-1.91%) |
Jul 16, 2020 | 7.970 | 8.030 | 7.790 | 7.840 | 1,208,605 | -0.26(-3.21%) |
Jul 15, 2020 | 7.920 | 8.130 | 7.735 | 8.100 | 2,313,103 | +0.48(+6.30%) |
Jul 14, 2020 | 7.340 | 7.700 | 7.180 | 7.620 | 1,384,209 | +0.20(+2.70%) |
Jul 13, 2020 | 7.910 | 8.020 | 7.410 | 7.420 | 1,796,177 | -0.40(-5.12%) |
Jul 10, 2020 | 7.320 | 7.970 | 7.270 | 7.820 | 1,783,100 | +0.54(+7.42%) |
Jul 09, 2020 | 7.530 | 7.760 | 7.270 | 7.280 | 2,702,666 | -0.15(-2.02%) |
Jul 08, 2020 | 7.600 | 7.600 | 7.340 | 7.430 | 1,198,653 | -0.06(-0.80%) |
Jul 07, 2020 | 7.540 | 7.770 | 7.390 | 7.490 | 2,043,110 | -0.07(-0.93%) |
Jul 06, 2020 | 7.510 | 7.680 | 7.360 | 7.560 | 2,704,223 | +0.54(+7.69%) |
Jul 02, 2020 | 7.430 | 7.494 | 6.960 | 7.020 | 2,032,400 | -0.18(-2.50%) |
Jul 01, 2020 | 7.040 | 7.450 | 6.970 | 7.200 | 3,137,945 | +0.42(+6.19%) |
Jun 30, 2020 | 6.780 | 6.950 | 6.620 | 6.780 | 2,894,921 | -0.14(-2.02%) |
Jun 29, 2020 | 6.770 | 6.960 | 6.530 | 6.920 | 1,667,339 | +0.22(+3.28%) |
Jun 26, 2020 | 6.970 | 7.050 | 6.634 | 6.700 | 1,723,400 | -0.44(-6.16%) |
Jun 25, 2020 | 6.940 | 7.340 | 6.650 | 7.140 | 2,700,596 | +0.36(+5.31%) |
Jun 24, 2020 | 7.360 | 7.440 | 6.680 | 6.780 | 3,601,677 | -0.96(-12.40%) |
Jun 23, 2020 | 6.980 | 7.770 | 6.780 | 7.740 | 4,368,622 | +0.98(+14.50%) |
Jun 22, 2020 | 6.950 | 7.005 | 6.632 | 6.760 | 1,384,227 | -0.23(-3.29%) |
Jun 19, 2020 | 7.150 | 7.160 | 6.790 | 6.990 | 2,008,000 | +0.07(+1.01%) |
Jun 18, 2020 | 6.920 | 7.260 | 6.820 | 6.920 | 1,416,071 | -0.20(-2.81%) |
Jun 17, 2020 | 7.200 | 7.370 | 6.970 | 7.120 | 2,432,496 | -0.18(-2.47%) |
Jun 16, 2020 | 8.260 | 8.380 | 7.220 | 7.300 | 4,112,143 | -0.27(-3.57%) |
Jun 15, 2020 | 6.560 | 7.780 | 6.480 | 7.570 | 3,667,358 | +0.22(+2.99%) |
Jun 12, 2020 | 7.480 | 7.935 | 7.150 | 7.350 | 5,307,300 | +0.78(+11.87%) |
Jun 11, 2020 | 6.660 | 7.300 | 6.320 | 6.570 | 4,603,817 | -1.50(-18.59%) |
Jun 10, 2020 | 9.380 | 9.430 | 8.070 | 8.070 | 4,540,562 | -1.17(-12.66%) |
Jun 09, 2020 | 8.800 | 10.27 | 8.560 | 9.240 | 5,695,284 | -0.62(-6.29%) |
Jun 08, 2020 | 8.250 | 9.890 | 8.230 | 9.860 | 6,497,859 | +2.30(+30.42%) |
Jun 05, 2020 | 7.410 | 7.670 | 7.260 | 7.560 | 5,490,800 | +0.93(+14.03%) |
Jun 04, 2020 | 6.770 | 7.210 | 6.560 | 6.630 | 6,003,229 | -0.32(-4.60%) |
Jun 03, 2020 | 6.420 | 7.060 | 6.310 | 6.950 | 7,548,864 | +1.11(+19.01%) |
Jun 02, 2020 | 5.060 | 5.840 | 5.010 | 5.840 | 4,799,815 | +1.01(+20.91%) |
Jun 01, 2020 | 4.630 | 4.880 | 4.590 | 4.830 | 1,979,904 | +0.43(+9.77%) |
May 29, 2020 | 4.360 | 4.480 | 4.240 | 4.400 | 1,623,200 | -0.10(-2.22%) |
May 28, 2020 | 4.580 | 4.685 | 4.445 | 4.500 | 1,411,766 | -0.19(-4.05%) |
May 27, 2020 | 4.670 | 4.780 | 4.470 | 4.690 | 2,256,418 | +0.14(+3.08%) |
May 26, 2020 | 4.820 | 4.860 | 4.510 | 4.550 | 1,856,795 | +0.19(+4.36%) |
May 22, 2020 | 4.400 | 4.460 | 4.230 | 4.360 | 1,268,900 | -0.13(-2.90%) |
May 21, 2020 | 4.800 | 4.970 | 4.450 | 4.490 | 2,342,055 | +0.00(+0.00%) |
May 20, 2020 | 4.340 | 4.855 | 4.270 | 4.490 | 3,789,425 | +0.43(+10.59%) |
May 19, 2020 | 4.320 | 4.400 | 4.005 | 4.060 | 1,949,392 | -0.36(-8.14%) |
May 18, 2020 | 4.030 | 4.450 | 3.990 | 4.420 | 1,956,436 | +0.69(+18.50%) |
May 15, 2020 | 3.590 | 3.900 | 3.530 | 3.730 | 1,576,600 | +0.10(+2.75%) |
May 14, 2020 | 3.300 | 3.670 | 3.220 | 3.630 | 2,089,085 | +0.21(+6.14%) |
May 13, 2020 | 3.510 | 3.520 | 3.310 | 3.420 | 1,536,927 | -0.01(-0.29%) |
May 12, 2020 | 3.760 | 3.790 | 3.400 | 3.430 | 1,508,010 | -0.26(-7.05%) |
May 11, 2020 | 3.700 | 3.795 | 3.570 | 3.690 | 1,230,954 | -0.24(-6.11%) |
May 08, 2020 | 3.800 | 3.930 | 3.735 | 3.930 | 1,518,900 | +0.19(+5.08%) |
May 07, 2020 | 4.010 | 4.020 | 3.710 | 3.740 | 1,877,957 | -0.37(-9.00%) |
May 06, 2020 | 4.070 | 4.260 | 4.033 | 4.110 | 1,237,188 | -0.18(-4.20%) |
May 05, 2020 | 4.200 | 4.335 | 4.130 | 4.290 | 1,448,827 | +0.21(+5.15%) |
May 04, 2020 | 4.060 | 4.110 | 3.890 | 4.080 | 1,217,184 | -0.19(-4.45%) |