Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.450 | 9.830 | 9.060 | 9.110 | 560,300 | -0.23(-2.46%) |
Jul 30, 2020 | 8.800 | 9.530 | 8.740 | 9.340 | 394,589 | +0.42(+4.71%) |
Jul 29, 2020 | 8.700 | 9.060 | 8.300 | 8.920 | 577,015 | +0.25(+2.88%) |
Jul 28, 2020 | 9.000 | 9.250 | 8.670 | 8.670 | 456,999 | -0.47(-5.14%) |
Jul 27, 2020 | 9.500 | 9.500 | 8.650 | 9.140 | 769,461 | -0.33(-3.48%) |
Jul 24, 2020 | 9.510 | 9.740 | 9.130 | 9.470 | 489,200 | -0.04(-0.42%) |
Jul 23, 2020 | 10.03 | 10.31 | 9.270 | 9.510 | 693,214 | -0.72(-7.04%) |
Jul 22, 2020 | 10.01 | 10.90 | 9.300 | 10.23 | 1,932,652 | +1.12(+12.29%) |
Jul 21, 2020 | 12.56 | 12.75 | 8.100 | 9.110 | 5,129,166 | -2.93(-24.34%) |
Jul 20, 2020 | 10.96 | 12.72 | 10.96 | 12.04 | 1,380,378 | +1.08(+9.85%) |
Jul 17, 2020 | 10.89 | 11.25 | 10.40 | 10.96 | 836,400 | -0.35(-3.09%) |
Jul 16, 2020 | 9.900 | 11.70 | 9.900 | 11.31 | 3,556,581 | +1.75(+18.31%) |
Jul 15, 2020 | 8.730 | 9.700 | 8.670 | 9.560 | 751,493 | +0.86(+9.89%) |
Jul 14, 2020 | 8.580 | 8.980 | 8.360 | 8.700 | 406,644 | +0.00(+0.00%) |
Jul 13, 2020 | 9.000 | 9.440 | 8.670 | 8.700 | 728,803 | -0.22(-2.47%) |
Jul 10, 2020 | 8.610 | 8.930 | 8.360 | 8.920 | 446,900 | +0.23(+2.65%) |
Jul 09, 2020 | 8.370 | 8.710 | 7.960 | 8.690 | 479,586 | +0.42(+5.08%) |
Jul 08, 2020 | 8.050 | 8.440 | 8.050 | 8.270 | 474,792 | +0.23(+2.86%) |
Jul 07, 2020 | 7.630 | 8.220 | 7.560 | 8.040 | 437,832 | +0.24(+3.08%) |
Jul 06, 2020 | 8.300 | 8.300 | 7.670 | 7.800 | 565,997 | -0.58(-6.92%) |
Jul 02, 2020 | 8.320 | 8.900 | 8.220 | 8.380 | 1,048,000 | +0.23(+2.82%) |
Jul 01, 2020 | 7.170 | 8.200 | 7.110 | 8.150 | 1,461,822 | +0.90(+12.41%) |
Jun 30, 2020 | 7.410 | 7.500 | 7.100 | 7.250 | 303,247 | -0.24(-3.20%) |
Jun 29, 2020 | 7.360 | 7.640 | 7.110 | 7.490 | 441,240 | +0.12(+1.63%) |
Jun 26, 2020 | 8.000 | 8.053 | 7.140 | 7.370 | 722,300 | -0.30(-3.91%) |
Jun 25, 2020 | 7.700 | 8.390 | 7.560 | 7.670 | 1,393,202 | +0.09(+1.19%) |
Jun 24, 2020 | 6.740 | 7.820 | 6.600 | 7.580 | 1,040,446 | +0.69(+10.01%) |
Jun 23, 2020 | 7.230 | 7.230 | 6.580 | 6.890 | 1,188,955 | -0.45(-6.13%) |
Jun 22, 2020 | 6.450 | 8.440 | 6.170 | 7.340 | 7,260,334 | +1.28(+21.12%) |
Jun 19, 2020 | 5.700 | 6.312 | 5.680 | 6.060 | 387,300 | +0.41(+7.26%) |
Jun 18, 2020 | 5.780 | 5.920 | 5.640 | 5.650 | 332,851 | -0.19(-3.25%) |
Jun 17, 2020 | 5.960 | 6.050 | 5.780 | 5.840 | 341,313 | -0.23(-3.79%) |
Jun 16, 2020 | 6.190 | 6.710 | 5.870 | 6.070 | 2,364,867 | +0.61(+11.17%) |
Jun 15, 2020 | 5.480 | 5.760 | 5.420 | 5.460 | 299,083 | +0.11(+2.06%) |
Jun 12, 2020 | 5.250 | 5.490 | 5.190 | 5.350 | 199,900 | +0.03(+0.56%) |
Jun 11, 2020 | 5.550 | 5.700 | 5.100 | 5.320 | 284,339 | -0.45(-7.80%) |
Jun 10, 2020 | 6.250 | 6.380 | 5.640 | 5.770 | 333,279 | -0.36(-5.87%) |
Jun 09, 2020 | 5.180 | 6.340 | 5.160 | 6.130 | 1,427,891 | +0.96(+18.57%) |
Jun 08, 2020 | 5.320 | 5.600 | 4.930 | 5.170 | 608,543 | -0.18(-3.36%) |
Jun 05, 2020 | 5.400 | 5.720 | 5.350 | 5.350 | 322,600 | -0.08(-1.47%) |
Jun 04, 2020 | 6.010 | 6.010 | 5.350 | 5.430 | 603,647 | -0.62(-10.25%) |
Jun 03, 2020 | 6.180 | 6.280 | 5.831 | 6.050 | 244,865 | -0.18(-2.89%) |
Jun 02, 2020 | 6.340 | 6.390 | 6.100 | 6.230 | 221,438 | -0.12(-1.89%) |
Jun 01, 2020 | 6.480 | 6.550 | 6.330 | 6.350 | 218,082 | -0.12(-1.85%) |
May 29, 2020 | 6.460 | 6.520 | 6.340 | 6.470 | 98,000 | -0.01(-0.15%) |
May 28, 2020 | 6.550 | 6.600 | 6.450 | 6.480 | 126,135 | -0.14(-2.11%) |
May 27, 2020 | 6.520 | 6.700 | 6.310 | 6.620 | 281,862 | +0.01(+0.15%) |
May 26, 2020 | 6.630 | 6.670 | 6.400 | 6.610 | 337,318 | -0.02(-0.30%) |
May 22, 2020 | 6.800 | 6.800 | 6.500 | 6.630 | 256,900 | -0.21(-3.07%) |
May 21, 2020 | 6.880 | 6.940 | 6.700 | 6.840 | 204,788 | -0.12(-1.72%) |
May 20, 2020 | 7.210 | 7.310 | 6.800 | 6.960 | 592,086 | -0.36(-4.92%) |
May 19, 2020 | 7.370 | 7.420 | 7.160 | 7.320 | 236,555 | -0.05(-0.68%) |
May 18, 2020 | 7.430 | 7.470 | 7.100 | 7.370 | 433,130 | -0.03(-0.41%) |
May 15, 2020 | 7.570 | 7.570 | 7.160 | 7.400 | 269,800 | -0.11(-1.46%) |
May 14, 2020 | 7.020 | 7.680 | 7.000 | 7.510 | 359,644 | +0.43(+6.07%) |
May 13, 2020 | 7.790 | 7.860 | 6.940 | 7.080 | 478,011 | -0.64(-8.29%) |
May 12, 2020 | 7.380 | 7.800 | 7.220 | 7.720 | 577,263 | +0.31(+4.18%) |
May 11, 2020 | 7.190 | 7.490 | 7.100 | 7.410 | 435,121 | +0.21(+2.92%) |
May 08, 2020 | 7.160 | 7.540 | 6.950 | 7.200 | 600,200 | -0.26(-3.49%) |
May 07, 2020 | 8.220 | 8.300 | 7.340 | 7.460 | 4,184,095 | +0.91(+13.89%) |
May 06, 2020 | 6.810 | 6.850 | 6.460 | 6.550 | 277,393 | -0.28(-4.10%) |
May 05, 2020 | 7.090 | 7.180 | 6.830 | 6.830 | 403,854 | -0.13(-1.87%) |
May 04, 2020 | 7.160 | 7.230 | 6.810 | 6.960 | 664,902 | -0.36(-4.92%) |