Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.230 | 8.330 | 7.785 | 8.010 | 1,415,300 | -0.31(-3.73%) |
Jul 30, 2020 | 8.440 | 8.500 | 8.060 | 8.320 | 1,195,566 | -0.36(-4.15%) |
Jul 29, 2020 | 8.830 | 8.960 | 8.660 | 8.680 | 686,090 | -0.05(-0.57%) |
Jul 28, 2020 | 8.870 | 9.000 | 8.715 | 8.730 | 516,328 | -0.19(-2.13%) |
Jul 27, 2020 | 8.880 | 8.945 | 8.740 | 8.920 | 485,139 | +0.10(+1.13%) |
Jul 24, 2020 | 8.800 | 8.930 | 8.655 | 8.820 | 1,972,500 | -0.06(-0.68%) |
Jul 23, 2020 | 9.130 | 9.320 | 8.800 | 8.880 | 1,360,614 | -0.27(-2.95%) |
Jul 22, 2020 | 9.200 | 9.750 | 8.520 | 9.150 | 2,830,401 | -0.12(-1.29%) |
Jul 21, 2020 | 8.980 | 9.350 | 8.980 | 9.270 | 1,466,647 | +0.44(+4.98%) |
Jul 20, 2020 | 8.820 | 8.990 | 8.700 | 8.830 | 490,903 | -0.05(-0.56%) |
Jul 17, 2020 | 8.880 | 9.120 | 8.800 | 8.880 | 864,700 | +0.00(+0.00%) |
Jul 16, 2020 | 8.750 | 9.010 | 8.590 | 8.880 | 804,503 | +0.18(+2.07%) |
Jul 15, 2020 | 8.610 | 8.800 | 8.420 | 8.700 | 1,083,878 | +0.31(+3.69%) |
Jul 14, 2020 | 8.100 | 8.420 | 7.990 | 8.390 | 1,067,862 | +0.38(+4.74%) |
Jul 13, 2020 | 8.210 | 8.310 | 8.000 | 8.010 | 845,801 | +0.01(+0.12%) |
Jul 10, 2020 | 7.720 | 8.025 | 7.630 | 8.000 | 512,700 | +0.24(+3.09%) |
Jul 09, 2020 | 7.890 | 7.920 | 7.640 | 7.760 | 1,027,354 | -0.12(-1.52%) |
Jul 08, 2020 | 7.730 | 7.900 | 7.580 | 7.880 | 1,180,511 | +0.17(+2.20%) |
Jul 07, 2020 | 7.640 | 7.892 | 7.630 | 7.710 | 1,414,777 | -0.09(-1.15%) |
Jul 06, 2020 | 7.710 | 7.810 | 7.460 | 7.800 | 1,060,510 | +0.40(+5.41%) |
Jul 02, 2020 | 7.520 | 7.990 | 7.380 | 7.400 | 1,161,000 | +0.15(+2.07%) |
Jul 01, 2020 | 7.710 | 7.810 | 7.175 | 7.250 | 1,051,368 | -0.43(-5.60%) |
Jun 30, 2020 | 7.720 | 7.845 | 7.500 | 7.680 | 1,037,298 | -0.09(-1.16%) |
Jun 29, 2020 | 7.580 | 7.780 | 7.440 | 7.770 | 1,258,307 | +0.28(+3.74%) |
Jun 26, 2020 | 7.670 | 7.860 | 7.320 | 7.490 | 1,474,200 | -0.35(-4.46%) |
Jun 25, 2020 | 7.640 | 7.880 | 7.500 | 7.840 | 839,306 | +0.24(+3.16%) |
Jun 24, 2020 | 7.850 | 7.850 | 7.400 | 7.600 | 1,454,342 | -0.43(-5.35%) |
Jun 23, 2020 | 7.860 | 8.195 | 7.700 | 8.030 | 1,613,458 | +0.29(+3.75%) |
Jun 22, 2020 | 7.760 | 7.790 | 7.390 | 7.740 | 1,047,129 | -0.10(-1.28%) |
Jun 19, 2020 | 8.280 | 8.350 | 7.680 | 7.840 | 945,100 | -0.26(-3.21%) |
Jun 18, 2020 | 8.200 | 8.463 | 7.990 | 8.100 | 1,157,557 | -0.35(-4.14%) |
Jun 17, 2020 | 8.900 | 8.930 | 8.230 | 8.450 | 1,871,331 | -0.45(-5.06%) |
Jun 16, 2020 | 9.210 | 9.230 | 8.600 | 8.900 | 1,664,844 | +0.40(+4.71%) |
Jun 15, 2020 | 7.500 | 8.550 | 7.420 | 8.500 | 1,455,218 | +0.51(+6.38%) |
Jun 12, 2020 | 7.810 | 8.070 | 7.513 | 7.990 | 1,276,100 | +0.67(+9.15%) |
Jun 11, 2020 | 7.850 | 8.190 | 7.290 | 7.320 | 1,823,675 | -1.17(-13.78%) |
Jun 10, 2020 | 9.000 | 9.032 | 8.240 | 8.490 | 2,621,983 | -0.56(-6.19%) |
Jun 09, 2020 | 9.420 | 9.440 | 8.940 | 9.050 | 1,373,156 | -0.70(-7.18%) |
Jun 08, 2020 | 9.910 | 10.09 | 9.630 | 9.750 | 2,001,163 | +0.20(+2.09%) |
Jun 05, 2020 | 9.950 | 10.20 | 9.490 | 9.550 | 3,073,100 | -0.01(-0.10%) |
Jun 04, 2020 | 9.610 | 10.06 | 9.500 | 9.560 | 1,975,516 | +0.01(+0.10%) |
Jun 03, 2020 | 9.370 | 9.800 | 9.000 | 9.550 | 2,514,294 | +0.74(+8.40%) |
Jun 02, 2020 | 8.300 | 8.860 | 8.250 | 8.810 | 1,915,781 | +0.70(+8.63%) |
Jun 01, 2020 | 8.260 | 8.390 | 7.990 | 8.110 | 1,802,029 | -0.10(-1.22%) |
May 29, 2020 | 8.410 | 8.520 | 8.050 | 8.210 | 5,951,800 | -0.35(-4.09%) |
May 28, 2020 | 8.910 | 9.020 | 8.470 | 8.560 | 1,650,229 | -0.16(-1.83%) |
May 27, 2020 | 8.500 | 8.760 | 8.130 | 8.720 | 1,573,754 | +0.59(+7.26%) |
May 26, 2020 | 8.470 | 8.590 | 8.000 | 8.130 | 2,163,860 | +0.32(+4.10%) |
May 22, 2020 | 7.740 | 7.840 | 7.420 | 7.810 | 848,300 | +0.11(+1.43%) |
May 21, 2020 | 7.790 | 7.890 | 7.480 | 7.700 | 874,091 | -0.19(-2.41%) |
May 20, 2020 | 7.360 | 8.000 | 7.355 | 7.890 | 1,842,720 | +0.81(+11.44%) |
May 19, 2020 | 7.510 | 7.720 | 7.010 | 7.080 | 1,794,237 | -0.37(-4.97%) |
May 18, 2020 | 6.750 | 7.520 | 6.720 | 7.450 | 1,853,482 | +1.14(+18.07%) |
May 15, 2020 | 6.180 | 6.490 | 6.075 | 6.310 | 1,538,500 | +0.04(+0.64%) |
May 14, 2020 | 5.920 | 6.540 | 5.710 | 6.270 | 1,085,699 | +0.11(+1.79%) |
May 13, 2020 | 6.660 | 6.750 | 5.995 | 6.160 | 1,507,203 | -0.50(-7.51%) |
May 12, 2020 | 7.260 | 7.380 | 6.640 | 6.660 | 839,307 | -0.41(-5.80%) |
May 11, 2020 | 7.500 | 7.525 | 6.900 | 7.070 | 1,002,531 | -0.56(-7.34%) |
May 08, 2020 | 7.340 | 7.740 | 7.255 | 7.630 | 909,900 | +0.56(+7.92%) |
May 07, 2020 | 6.970 | 7.189 | 6.910 | 7.070 | 857,143 | +0.27(+3.97%) |
May 06, 2020 | 7.220 | 7.400 | 6.790 | 6.800 | 945,156 | -0.35(-4.90%) |
May 05, 2020 | 7.200 | 7.680 | 7.150 | 7.150 | 1,143,600 | -0.04(-0.56%) |
May 04, 2020 | 7.160 | 7.430 | 6.770 | 7.190 | 793,287 | +0.13(+1.84%) |