Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.520 | 8.520 | 7.980 | 8.150 | 78,900 | -0.04(-0.49%) |
Jul 30, 2020 | 8.430 | 8.505 | 8.080 | 8.190 | 212,449 | -0.32(-3.76%) |
Jul 29, 2020 | 8.400 | 8.600 | 8.400 | 8.510 | 141,011 | +0.61(+7.72%) |
Jul 28, 2020 | 7.800 | 8.039 | 7.800 | 7.900 | 188,628 | +0.35(+4.64%) |
Jul 27, 2020 | 7.490 | 7.590 | 7.330 | 7.550 | 155,356 | +0.16(+2.17%) |
Jul 24, 2020 | 7.380 | 7.480 | 7.155 | 7.390 | 166,500 | +0.24(+3.36%) |
Jul 23, 2020 | 6.800 | 7.200 | 6.640 | 7.150 | 225,534 | +0.24(+3.47%) |
Jul 22, 2020 | 6.950 | 6.950 | 6.850 | 6.910 | 251,951 | -0.20(-2.81%) |
Jul 21, 2020 | 7.150 | 7.270 | 7.110 | 7.110 | 216,400 | -0.39(-5.20%) |
Jul 20, 2020 | 7.900 | 7.900 | 7.480 | 7.500 | 44,736 | -0.50(-6.25%) |
Jul 17, 2020 | 8.100 | 8.100 | 8.000 | 8.000 | 35,600 | +0.02(+0.25%) |
Jul 16, 2020 | 7.850 | 8.120 | 7.847 | 7.980 | 91,370 | +0.46(+6.12%) |
Jul 15, 2020 | 7.910 | 7.910 | 7.450 | 7.520 | 165,524 | -0.30(-3.84%) |
Jul 14, 2020 | 7.800 | 8.000 | 7.600 | 7.820 | 201,119 | -0.28(-3.46%) |
Jul 13, 2020 | 8.370 | 8.465 | 8.020 | 8.100 | 330,007 | -0.39(-4.59%) |
Jul 10, 2020 | 8.750 | 8.800 | 8.310 | 8.490 | 243,900 | -0.26(-2.97%) |
Jul 09, 2020 | 8.860 | 8.870 | 8.400 | 8.750 | 170,327 | -0.25(-2.78%) |
Jul 08, 2020 | 8.600 | 9.000 | 8.270 | 9.000 | 317,153 | +0.07(+0.78%) |
Jul 07, 2020 | 8.950 | 9.030 | 8.600 | 8.930 | 374,774 | -0.49(-5.20%) |
Jul 06, 2020 | 9.180 | 9.477 | 9.040 | 9.420 | 609,756 | +1.37(+17.02%) |
Jul 02, 2020 | 7.730 | 8.180 | 7.630 | 8.050 | 527,100 | +0.85(+11.81%) |
Jul 01, 2020 | 7.270 | 7.460 | 7.170 | 7.200 | 286,674 | -0.19(-2.57%) |
Jun 30, 2020 | 7.430 | 7.450 | 7.250 | 7.390 | 168,143 | -0.17(-2.25%) |
Jun 29, 2020 | 7.510 | 7.700 | 7.510 | 7.560 | 210,281 | -0.05(-0.66%) |
Jun 26, 2020 | 7.240 | 7.690 | 7.210 | 7.610 | 228,300 | +0.37(+5.11%) |
Jun 25, 2020 | 7.470 | 7.600 | 7.001 | 7.240 | 487,506 | -0.20(-2.69%) |
Jun 24, 2020 | 8.000 | 8.000 | 7.370 | 7.440 | 398,317 | -0.74(-9.05%) |
Jun 23, 2020 | 7.870 | 8.240 | 7.850 | 8.180 | 343,266 | +0.75(+10.09%) |
Jun 22, 2020 | 7.610 | 7.650 | 7.390 | 7.430 | 267,526 | +0.15(+2.13%) |
Jun 19, 2020 | 7.350 | 7.400 | 7.170 | 7.275 | 230,500 | +0.02(+0.21%) |
Jun 18, 2020 | 7.800 | 7.870 | 7.230 | 7.260 | 503,863 | -0.56(-7.16%) |
Jun 17, 2020 | 7.730 | 7.830 | 7.500 | 7.820 | 725,252 | +0.60(+8.31%) |
Jun 16, 2020 | 6.990 | 7.460 | 6.990 | 7.220 | 512,934 | +0.80(+12.46%) |
Jun 15, 2020 | 6.190 | 6.550 | 6.157 | 6.420 | 332,790 | +0.06(+0.94%) |
Jun 12, 2020 | 6.000 | 6.360 | 6.000 | 6.360 | 312,200 | +0.58(+10.03%) |
Jun 11, 2020 | 6.100 | 6.200 | 5.650 | 5.780 | 506,422 | +0.00(+0.00%) |
Jun 10, 2020 | 5.360 | 5.873 | 5.360 | 5.780 | 231,198 | +0.51(+9.68%) |
Jun 09, 2020 | 5.080 | 5.420 | 5.080 | 5.270 | 284,602 | -0.24(-4.36%) |
Jun 08, 2020 | 5.450 | 5.520 | 5.330 | 5.510 | 207,621 | +0.06(+1.10%) |
Jun 05, 2020 | 5.440 | 5.500 | 5.240 | 5.450 | 340,200 | +0.40(+7.92%) |
Jun 04, 2020 | 5.030 | 5.135 | 5.000 | 5.050 | 144,273 | +0.02(+0.40%) |
Jun 03, 2020 | 5.080 | 5.100 | 4.960 | 5.030 | 305,064 | +0.03(+0.60%) |
Jun 02, 2020 | 4.890 | 5.000 | 4.820 | 5.000 | 324,330 | +0.36(+7.76%) |
Jun 01, 2020 | 4.690 | 4.750 | 4.570 | 4.640 | 92,422 | -0.01(-0.22%) |
May 29, 2020 | 4.680 | 4.680 | 4.620 | 4.650 | 53,100 | +0.10(+2.20%) |
May 28, 2020 | 4.580 | 4.740 | 4.550 | 4.550 | 100,618 | -0.10(-2.15%) |
May 27, 2020 | 4.740 | 4.800 | 4.530 | 4.650 | 365,763 | -0.15(-3.12%) |
May 26, 2020 | 4.600 | 4.900 | 4.600 | 4.800 | 110,829 | -0.08(-1.64%) |
May 22, 2020 | 4.850 | 4.930 | 4.700 | 4.880 | 45,700 | -0.06(-1.21%) |
May 21, 2020 | 4.990 | 4.990 | 4.920 | 4.940 | 256,260 | +0.03(+0.61%) |
May 20, 2020 | 4.850 | 5.150 | 4.700 | 4.910 | 253,297 | +0.29(+6.28%) |
May 19, 2020 | 4.640 | 4.700 | 4.560 | 4.620 | 426,979 | +0.03(+0.65%) |
May 18, 2020 | 4.660 | 4.790 | 4.400 | 4.590 | 725,965 | +0.42(+10.07%) |
May 15, 2020 | 4.070 | 4.190 | 4.070 | 4.170 | 131,200 | +0.16(+3.91%) |
May 14, 2020 | 3.950 | 4.100 | 3.950 | 4.013 | 78,192 | +0.10(+2.63%) |
May 13, 2020 | 3.960 | 4.060 | 3.750 | 3.910 | 873,861 | -0.22(-5.33%) |
May 12, 2020 | 4.360 | 4.360 | 4.120 | 4.130 | 99,990 | -0.30(-6.77%) |
May 11, 2020 | 4.350 | 4.480 | 4.280 | 4.430 | 162,388 | -0.17(-3.70%) |
May 08, 2020 | 4.650 | 4.660 | 4.500 | 4.600 | 119,000 | +0.02(+0.44%) |
May 07, 2020 | 4.550 | 4.610 | 4.450 | 4.580 | 56,585 | +0.13(+2.92%) |
May 06, 2020 | 4.800 | 4.800 | 4.400 | 4.450 | 188,919 | -0.34(-7.10%) |
May 05, 2020 | 5.050 | 5.050 | 4.714 | 4.790 | 145,175 | -0.31(-6.08%) |
May 04, 2020 | 5.360 | 5.360 | 5.050 | 5.100 | 75,848 | -0.25(-4.67%) |