Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.810 | 9.980 | 9.560 | 9.960 | 314,000 | +0.10(+1.01%) |
Jul 30, 2020 | 9.840 | 9.980 | 9.700 | 9.860 | 252,028 | -0.25(-2.47%) |
Jul 29, 2020 | 9.800 | 10.14 | 9.800 | 10.11 | 264,922 | +0.42(+4.33%) |
Jul 28, 2020 | 9.930 | 10.19 | 9.540 | 9.690 | 266,312 | -0.29(-2.91%) |
Jul 27, 2020 | 10.05 | 10.05 | 9.630 | 9.980 | 233,146 | -0.09(-0.89%) |
Jul 24, 2020 | 10.19 | 10.45 | 10.00 | 10.07 | 226,100 | -0.19(-1.85%) |
Jul 23, 2020 | 10.40 | 10.58 | 9.970 | 10.26 | 355,379 | -0.17(-1.63%) |
Jul 22, 2020 | 10.17 | 10.54 | 10.03 | 10.43 | 245,078 | +0.19(+1.86%) |
Jul 21, 2020 | 9.820 | 10.35 | 9.800 | 10.24 | 318,844 | +0.59(+6.11%) |
Jul 20, 2020 | 9.850 | 9.865 | 9.450 | 9.650 | 279,116 | -0.30(-3.02%) |
Jul 17, 2020 | 10.30 | 10.30 | 9.730 | 9.950 | 465,600 | -0.30(-2.93%) |
Jul 16, 2020 | 10.17 | 10.40 | 10.02 | 10.25 | 301,884 | +0.02(+0.20%) |
Jul 15, 2020 | 9.990 | 10.38 | 9.700 | 10.23 | 605,964 | +0.63(+6.56%) |
Jul 14, 2020 | 9.470 | 9.620 | 9.190 | 9.600 | 311,755 | +0.13(+1.37%) |
Jul 13, 2020 | 9.860 | 9.870 | 9.370 | 9.470 | 442,226 | -0.23(-2.37%) |
Jul 10, 2020 | 9.470 | 9.930 | 9.370 | 9.700 | 412,100 | +0.22(+2.32%) |
Jul 09, 2020 | 9.770 | 9.780 | 9.330 | 9.480 | 418,438 | -0.32(-3.27%) |
Jul 08, 2020 | 9.720 | 9.960 | 9.460 | 9.800 | 299,177 | +0.09(+0.93%) |
Jul 07, 2020 | 10.20 | 10.20 | 9.530 | 9.710 | 552,376 | -0.67(-6.45%) |
Jul 06, 2020 | 10.10 | 10.67 | 10.01 | 10.38 | 491,121 | +0.60(+6.13%) |
Jul 02, 2020 | 10.28 | 10.58 | 9.630 | 9.780 | 646,500 | -0.20(-2.00%) |
Jul 01, 2020 | 10.02 | 10.33 | 9.820 | 9.980 | 544,339 | -0.11(-1.09%) |
Jun 30, 2020 | 9.550 | 10.17 | 9.470 | 10.09 | 1,067,590 | +0.41(+4.24%) |
Jun 29, 2020 | 10.21 | 10.31 | 9.540 | 9.680 | 729,304 | -0.57(-5.56%) |
Jun 26, 2020 | 9.180 | 10.48 | 9.030 | 10.25 | 1,660,300 | +0.79(+8.35%) |
Jun 25, 2020 | 8.830 | 9.460 | 8.630 | 9.460 | 598,316 | +0.43(+4.76%) |
Jun 24, 2020 | 9.230 | 9.332 | 8.890 | 9.030 | 457,969 | -0.44(-4.65%) |
Jun 23, 2020 | 9.260 | 9.490 | 9.200 | 9.470 | 509,930 | +0.40(+4.41%) |
Jun 22, 2020 | 8.960 | 9.090 | 8.590 | 9.070 | 455,566 | -0.06(-0.66%) |
Jun 19, 2020 | 9.540 | 9.740 | 8.870 | 9.130 | 1,969,400 | -0.24(-2.56%) |
Jun 18, 2020 | 8.780 | 9.420 | 8.610 | 9.370 | 459,239 | +0.46(+5.16%) |
Jun 17, 2020 | 9.340 | 9.340 | 8.760 | 8.910 | 482,984 | -0.37(-3.99%) |
Jun 16, 2020 | 9.210 | 9.410 | 8.850 | 9.280 | 678,361 | +0.80(+9.43%) |
Jun 15, 2020 | 8.120 | 8.770 | 7.830 | 8.480 | 570,665 | -0.05(-0.59%) |
Jun 12, 2020 | 8.590 | 8.690 | 8.120 | 8.530 | 541,000 | +0.49(+6.09%) |
Jun 11, 2020 | 8.120 | 8.550 | 7.830 | 8.040 | 984,771 | -0.90(-10.07%) |
Jun 10, 2020 | 9.100 | 9.710 | 8.930 | 8.940 | 1,015,403 | +0.05(+0.56%) |
Jun 09, 2020 | 9.680 | 10.76 | 8.630 | 8.890 | 2,387,555 | -2.38(-21.12%) |
Jun 08, 2020 | 9.570 | 11.32 | 9.500 | 11.27 | 2,179,761 | +2.07(+22.50%) |
Jun 05, 2020 | 9.140 | 9.680 | 8.880 | 9.200 | 1,437,800 | +0.63(+7.35%) |
Jun 04, 2020 | 8.380 | 8.860 | 8.290 | 8.570 | 973,212 | +0.24(+2.88%) |
Jun 03, 2020 | 7.830 | 8.460 | 7.810 | 8.330 | 1,073,092 | +0.47(+5.98%) |
Jun 02, 2020 | 7.270 | 7.970 | 7.270 | 7.860 | 944,738 | +0.69(+9.62%) |
Jun 01, 2020 | 7.240 | 7.770 | 6.920 | 7.170 | 648,366 | -0.05(-0.69%) |
May 29, 2020 | 7.030 | 7.370 | 6.735 | 7.220 | 1,053,400 | +0.08(+1.12%) |
May 28, 2020 | 7.820 | 7.830 | 7.010 | 7.140 | 856,369 | -0.65(-8.34%) |
May 27, 2020 | 7.500 | 7.800 | 7.120 | 7.790 | 963,998 | +0.56(+7.75%) |
May 26, 2020 | 6.640 | 7.510 | 6.470 | 7.230 | 1,151,322 | +0.95(+15.13%) |
May 22, 2020 | 6.200 | 6.550 | 6.040 | 6.280 | 644,400 | +0.06(+0.96%) |
May 21, 2020 | 6.250 | 6.550 | 5.920 | 6.220 | 817,591 | -0.03(-0.48%) |
May 20, 2020 | 5.660 | 6.320 | 5.600 | 6.250 | 1,159,082 | +0.74(+13.43%) |
May 19, 2020 | 5.660 | 5.860 | 5.270 | 5.510 | 793,839 | -0.17(-2.99%) |
May 18, 2020 | 5.700 | 5.970 | 5.440 | 5.680 | 1,526,131 | +0.31(+5.77%) |
May 15, 2020 | 5.590 | 5.690 | 5.340 | 5.370 | 727,100 | -0.41(-7.09%) |
May 14, 2020 | 4.850 | 5.840 | 4.620 | 5.780 | 1,086,961 | +0.77(+15.37%) |
May 13, 2020 | 6.080 | 6.080 | 4.960 | 5.010 | 1,276,882 | -1.13(-18.40%) |
May 12, 2020 | 6.330 | 6.510 | 6.050 | 6.140 | 859,366 | -0.17(-2.69%) |
May 11, 2020 | 6.370 | 6.420 | 5.950 | 6.310 | 663,007 | -0.23(-3.52%) |
May 08, 2020 | 5.820 | 6.660 | 5.810 | 6.540 | 806,300 | +0.86(+15.14%) |
May 07, 2020 | 5.530 | 5.780 | 5.470 | 5.680 | 530,305 | +0.23(+4.22%) |
May 06, 2020 | 5.750 | 5.860 | 5.440 | 5.450 | 483,866 | -0.24(-4.22%) |
May 05, 2020 | 6.300 | 6.600 | 5.690 | 5.690 | 825,041 | -0.41(-6.72%) |
May 04, 2020 | 6.050 | 6.340 | 5.860 | 6.100 | 696,376 | -0.16(-2.56%) |