Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.280 | 9.280 | 9.280 | 0 | +0.33(+3.69%) | |
Jul 30, 2020 | 8.900 | 9.050 | 8.760 | 8.950 | 4,352,226 | -0.07(-0.78%) |
Jul 29, 2020 | 9.190 | 9.210 | 8.900 | 9.020 | 5,446,561 | -0.12(-1.31%) |
Jul 28, 2020 | 9.000 | 9.250 | 8.910 | 9.140 | 4,503,884 | +0.00(+0.00%) |
Jul 27, 2020 | 9.050 | 9.230 | 8.980 | 9.140 | 4,815,187 | +0.38(+4.34%) |
Jul 24, 2020 | 8.820 | 8.840 | 8.660 | 8.760 | 3,402,375 | +0.07(+0.81%) |
Jul 23, 2020 | 9.000 | 9.050 | 8.530 | 8.690 | 6,375,785 | -0.33(-3.66%) |
Jul 22, 2020 | 9.010 | 9.110 | 8.910 | 9.020 | 4,674,253 | +0.18(+2.04%) |
Jul 21, 2020 | 8.920 | 9.010 | 8.670 | 8.840 | 5,927,318 | +0.21(+2.43%) |
Jul 20, 2020 | 8.490 | 8.800 | 8.460 | 8.630 | 4,119,928 | +0.28(+3.35%) |
Jul 17, 2020 | 8.250 | 8.360 | 8.180 | 8.350 | 3,504,205 | +0.23(+2.83%) |
Jul 16, 2020 | 8.220 | 8.340 | 8.020 | 8.120 | 5,177,821 | -0.13(-1.58%) |
Jul 15, 2020 | 8.110 | 8.270 | 7.980 | 8.250 | 4,361,848 | +0.05(+0.61%) |
Jul 14, 2020 | 7.860 | 8.220 | 7.860 | 8.200 | 6,105,407 | +0.34(+4.33%) |
Jul 13, 2020 | 8.160 | 8.300 | 7.840 | 7.860 | 8,236,588 | -0.21(-2.60%) |
Jul 10, 2020 | 8.180 | 8.180 | 7.960 | 8.070 | 3,930,268 | -0.05(-0.62%) |
Jul 09, 2020 | 8.150 | 8.220 | 7.880 | 8.120 | 5,411,229 | +0.00(+0.00%) |
Jul 08, 2020 | 8.020 | 8.230 | 7.980 | 8.120 | 5,691,760 | +0.19(+2.40%) |
Jul 07, 2020 | 7.600 | 7.960 | 7.590 | 7.930 | 4,054,950 | +0.32(+4.20%) |
Jul 06, 2020 | 7.590 | 7.690 | 7.500 | 7.610 | 4,156,592 | +0.13(+1.74%) |
Jul 03, 2020 | 7.520 | 7.560 | 7.420 | 7.480 | 720,243 | -0.07(-0.93%) |
Jul 02, 2020 | 7.600 | 7.750 | 7.520 | 7.550 | 5,003,035 | -0.17(-2.20%) |
Jun 30, 2020 | 7.720 | 7.720 | 7.720 | 0 | +0.27(+3.62%) | |
Jun 29, 2020 | 7.380 | 7.450 | 7.280 | 7.450 | 4,313,441 | +0.07(+0.95%) |
Jun 26, 2020 | 7.160 | 7.440 | 7.050 | 7.380 | 4,519,557 | +0.24(+3.36%) |
Jun 25, 2020 | 7.320 | 7.320 | 7.090 | 7.140 | 3,564,635 | -0.14(-1.92%) |
Jun 24, 2020 | 7.290 | 7.450 | 7.170 | 7.280 | 5,437,000 | -0.06(-0.82%) |
Jun 23, 2020 | 7.330 | 7.430 | 7.230 | 7.340 | 5,098,150 | +0.14(+1.94%) |
Jun 22, 2020 | 7.200 | 7.370 | 7.160 | 7.200 | 5,057,916 | +0.11(+1.55%) |
Jun 19, 2020 | 6.900 | 7.120 | 6.820 | 7.090 | 16,698,584 | +0.26(+3.81%) |
Jun 18, 2020 | 6.930 | 7.040 | 6.760 | 6.830 | 3,798,566 | -0.16(-2.29%) |
Jun 17, 2020 | 6.840 | 7.020 | 6.810 | 6.990 | 5,142,753 | +0.17(+2.49%) |
Jun 16, 2020 | 7.020 | 7.060 | 6.750 | 6.820 | 5,607,144 | -0.24(-3.40%) |
Jun 15, 2020 | 6.840 | 7.080 | 6.680 | 7.060 | 5,076,427 | +0.09(+1.29%) |
Jun 12, 2020 | 7.110 | 7.160 | 6.860 | 6.970 | 4,175,154 | +0.01(+0.14%) |
Jun 11, 2020 | 7.360 | 7.440 | 6.870 | 6.960 | 5,455,121 | -0.32(-4.40%) |
Jun 10, 2020 | 7.010 | 7.280 | 6.790 | 7.280 | 7,290,846 | +0.31(+4.45%) |
Jun 09, 2020 | 6.990 | 7.120 | 6.830 | 6.970 | 7,037,766 | +0.21(+3.11%) |
Jun 08, 2020 | 6.850 | 6.870 | 6.680 | 6.760 | 7,985,355 | -0.13(-1.89%) |
Jun 05, 2020 | 6.730 | 6.890 | 6.550 | 6.890 | 5,432,885 | -0.16(-2.27%) |
Jun 04, 2020 | 7.110 | 7.140 | 6.950 | 7.050 | 4,344,255 | +0.11(+1.59%) |
Jun 03, 2020 | 6.960 | 7.070 | 6.810 | 6.940 | 5,567,560 | -0.24(-3.34%) |
Jun 02, 2020 | 7.540 | 7.550 | 7.150 | 7.180 | 5,639,268 | -0.33(-4.39%) |
Jun 01, 2020 | 7.600 | 7.650 | 7.460 | 7.510 | 5,958,737 | -0.08(-1.05%) |
May 29, 2020 | 7.310 | 7.610 | 7.290 | 7.590 | 72,605,928 | +0.46(+6.45%) |
May 28, 2020 | 7.100 | 7.250 | 6.990 | 7.130 | 7,262,907 | +0.18(+2.59%) |
May 27, 2020 | 6.850 | 6.990 | 6.690 | 6.950 | 9,856,000 | -0.10(-1.42%) |
May 26, 2020 | 7.460 | 7.540 | 7.010 | 7.050 | 7,598,804 | -0.53(-6.99%) |
May 25, 2020 | 7.480 | 7.650 | 7.450 | 7.580 | 2,574,707 | +0.08(+1.07%) |
May 22, 2020 | 7.710 | 7.890 | 7.490 | 7.500 | 7,834,853 | -0.14(-1.83%) |
May 21, 2020 | 7.550 | 7.690 | 7.370 | 7.640 | 6,180,120 | -0.02(-0.26%) |
May 20, 2020 | 7.780 | 7.910 | 7.600 | 7.660 | 6,660,378 | -0.04(-0.52%) |
May 19, 2020 | 7.600 | 7.800 | 7.480 | 7.700 | 8,715,372 | +0.08(+1.05%) |
May 15, 2020 | 7.620 | 7.620 | 7.620 | 0 | +0.26(+3.53%) | |
May 14, 2020 | 7.280 | 7.600 | 7.260 | 7.360 | 6,523,835 | +0.10(+1.38%) |
May 13, 2020 | 7.360 | 7.420 | 7.010 | 7.260 | 6,005,554 | -0.02(-0.27%) |
May 12, 2020 | 7.390 | 7.580 | 7.190 | 7.280 | 11,426,927 | -0.04(-0.55%) |
May 11, 2020 | 7.670 | 7.820 | 7.250 | 7.320 | 10,883,609 | -0.32(-4.19%) |
May 08, 2020 | 7.890 | 7.960 | 7.610 | 7.640 | 8,895,062 | -0.27(-3.41%) |
May 07, 2020 | 7.760 | 8.020 | 7.490 | 7.910 | 8,454,035 | +0.24(+3.13%) |
May 06, 2020 | 7.600 | 7.880 | 7.510 | 7.670 | 9,494,655 | +0.06(+0.79%) |
May 05, 2020 | 7.390 | 7.640 | 7.210 | 7.610 | 6,190,695 | +0.24(+3.26%) |
May 04, 2020 | 7.410 | 7.490 | 7.300 | 7.370 | 6,037,446 | +0.12(+1.66%) |