Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.400 | 7.400 | 7.090 | 7.100 | 5,900 | -0.30(-4.05%) |
Jul 30, 2020 | 7.480 | 7.530 | 7.350 | 7.400 | 5,069 | -0.08(-1.07%) |
Jul 29, 2020 | 7.432 | 7.585 | 7.330 | 7.480 | 8,993 | -0.07(-0.93%) |
Jul 28, 2020 | 7.410 | 7.575 | 7.410 | 7.550 | 3,126 | +0.25(+3.42%) |
Jul 27, 2020 | 7.310 | 7.739 | 7.300 | 7.300 | 30,990 | +0.08(+1.11%) |
Jul 24, 2020 | 7.100 | 7.230 | 7.100 | 7.220 | 1,100 | -0.03(-0.41%) |
Jul 23, 2020 | 7.320 | 7.415 | 7.080 | 7.250 | 7,222 | +0.12(+1.68%) |
Jul 22, 2020 | 7.100 | 7.170 | 7.025 | 7.130 | 20,438 | +0.03(+0.42%) |
Jul 21, 2020 | 7.140 | 7.321 | 7.050 | 7.100 | 18,210 | +0.01(+0.14%) |
Jul 20, 2020 | 7.120 | 7.310 | 7.090 | 7.090 | 7,799 | -0.12(-1.66%) |
Jul 17, 2020 | 7.160 | 7.310 | 7.000 | 7.210 | 24,900 | +0.01(+0.14%) |
Jul 16, 2020 | 7.250 | 7.480 | 7.110 | 7.200 | 12,333 | -0.01(-0.14%) |
Jul 15, 2020 | 7.280 | 7.285 | 7.160 | 7.210 | 19,472 | -0.05(-0.69%) |
Jul 14, 2020 | 7.390 | 7.420 | 7.180 | 7.260 | 11,800 | -0.16(-2.16%) |
Jul 13, 2020 | 7.490 | 7.600 | 7.300 | 7.420 | 17,481 | -0.04(-0.54%) |
Jul 10, 2020 | 7.460 | 7.740 | 7.450 | 7.460 | 8,500 | -0.05(-0.67%) |
Jul 09, 2020 | 7.770 | 7.775 | 7.470 | 7.510 | 21,993 | -0.34(-4.33%) |
Jul 08, 2020 | 7.940 | 7.980 | 7.660 | 7.850 | 15,880 | +0.03(+0.38%) |
Jul 07, 2020 | 7.730 | 7.950 | 7.700 | 7.820 | 16,226 | -0.08(-1.01%) |
Jul 06, 2020 | 7.930 | 8.150 | 7.697 | 7.900 | 29,314 | +0.13(+1.67%) |
Jul 02, 2020 | 8.330 | 8.380 | 7.610 | 7.770 | 55,500 | -0.43(-5.24%) |
Jul 01, 2020 | 7.500 | 8.480 | 7.500 | 8.200 | 44,859 | +0.72(+9.63%) |
Jun 30, 2020 | 7.255 | 7.810 | 7.255 | 7.480 | 30,728 | +0.22(+3.03%) |
Jun 29, 2020 | 7.210 | 7.620 | 7.040 | 7.260 | 42,586 | -0.24(-3.20%) |
Jun 26, 2020 | 7.400 | 7.760 | 6.650 | 7.500 | 998,300 | +0.13(+1.76%) |
Jun 25, 2020 | 7.250 | 7.540 | 6.510 | 7.370 | 144,059 | +0.07(+0.96%) |
Jun 24, 2020 | 7.440 | 7.855 | 7.160 | 7.300 | 68,004 | -0.15(-2.01%) |
Jun 23, 2020 | 7.980 | 7.980 | 7.450 | 7.450 | 70,615 | -0.51(-6.41%) |
Jun 22, 2020 | 7.710 | 8.220 | 7.700 | 7.960 | 96,290 | +0.06(+0.76%) |
Jun 19, 2020 | 7.960 | 8.273 | 7.710 | 7.900 | 99,600 | -0.30(-3.66%) |
Jun 18, 2020 | 8.175 | 8.309 | 7.980 | 8.200 | 25,117 | -0.10(-1.20%) |
Jun 17, 2020 | 8.680 | 8.855 | 8.200 | 8.300 | 27,543 | -0.46(-5.25%) |
Jun 16, 2020 | 9.050 | 9.250 | 8.540 | 8.760 | 29,155 | -0.19(-2.12%) |
Jun 15, 2020 | 8.370 | 8.965 | 8.370 | 8.950 | 39,186 | +0.43(+5.05%) |
Jun 12, 2020 | 9.480 | 9.480 | 8.380 | 8.520 | 48,700 | -0.67(-7.29%) |
Jun 11, 2020 | 9.000 | 9.580 | 8.750 | 9.190 | 45,005 | -0.20(-2.13%) |
Jun 10, 2020 | 9.789 | 9.945 | 9.060 | 9.390 | 32,833 | -0.43(-4.38%) |
Jun 09, 2020 | 9.420 | 9.860 | 9.030 | 9.820 | 33,045 | -0.07(-0.71%) |
Jun 08, 2020 | 8.770 | 10.49 | 8.690 | 9.890 | 88,877 | +1.27(+14.73%) |
Jun 05, 2020 | 8.560 | 9.000 | 8.165 | 8.620 | 55,600 | +0.26(+3.11%) |
Jun 04, 2020 | 9.300 | 9.625 | 7.880 | 8.360 | 56,070 | -0.85(-9.23%) |
Jun 03, 2020 | 9.300 | 9.595 | 9.210 | 9.210 | 27,921 | -0.04(-0.43%) |
Jun 02, 2020 | 9.310 | 9.695 | 9.200 | 9.250 | 23,250 | -0.07(-0.75%) |
Jun 01, 2020 | 9.400 | 9.925 | 9.320 | 9.320 | 38,340 | -0.02(-0.21%) |
May 29, 2020 | 8.940 | 9.760 | 8.830 | 9.340 | 20,100 | -0.20(-2.10%) |
May 28, 2020 | 9.570 | 10.000 | 9.300 | 9.540 | 27,017 | +0.25(+2.69%) |
May 27, 2020 | 9.460 | 9.730 | 9.250 | 9.290 | 17,478 | +0.10(+1.09%) |
May 26, 2020 | 9.300 | 10.12 | 8.990 | 9.190 | 22,373 | +0.21(+2.34%) |
May 22, 2020 | 9.030 | 9.650 | 8.500 | 8.980 | 23,800 | +0.08(+0.90%) |
May 21, 2020 | 8.980 | 9.300 | 8.840 | 8.900 | 17,997 | +0.03(+0.34%) |
May 20, 2020 | 9.980 | 10.32 | 8.700 | 8.870 | 15,657 | -1.27(-12.52%) |
May 19, 2020 | 10.01 | 10.14 | 9.350 | 10.14 | 44,613 | -0.03(-0.29%) |
May 18, 2020 | 10.15 | 10.60 | 9.995 | 10.17 | 32,257 | +0.08(+0.79%) |
May 15, 2020 | 9.200 | 10.21 | 9.120 | 10.09 | 26,900 | +0.98(+10.76%) |
May 14, 2020 | 8.470 | 9.110 | 8.250 | 9.110 | 59,865 | +0.48(+5.56%) |
May 13, 2020 | 8.750 | 9.000 | 8.500 | 8.630 | 42,051 | -0.02(-0.23%) |
May 12, 2020 | 9.000 | 9.239 | 8.590 | 8.650 | 51,861 | -0.34(-3.78%) |
May 11, 2020 | 8.990 | 9.230 | 8.700 | 8.990 | 42,851 | +0.16(+1.81%) |
May 08, 2020 | 8.450 | 9.360 | 8.304 | 8.830 | 43,400 | +0.74(+9.15%) |
May 07, 2020 | 7.750 | 8.155 | 7.535 | 8.090 | 28,666 | +0.67(+9.03%) |
May 06, 2020 | 8.310 | 8.310 | 7.280 | 7.420 | 22,721 | -0.83(-10.06%) |
May 05, 2020 | 8.590 | 9.750 | 8.250 | 8.250 | 22,351 | -0.52(-5.93%) |
May 04, 2020 | 8.630 | 9.130 | 8.320 | 8.770 | 18,440 | +0.16(+1.86%) |