Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.160 | 7.220 | 6.390 | 7.060 | 3,356,600 | -0.03(-0.42%) |
Jul 30, 2020 | 7.760 | 7.830 | 7.050 | 7.090 | 2,241,027 | -0.92(-11.49%) |
Jul 29, 2020 | 7.950 | 8.150 | 7.910 | 8.010 | 944,273 | +0.15(+1.91%) |
Jul 28, 2020 | 7.830 | 7.950 | 7.710 | 7.860 | 910,558 | +0.00(+0.00%) |
Jul 27, 2020 | 7.440 | 7.880 | 7.390 | 7.860 | 1,203,935 | +0.37(+4.94%) |
Jul 24, 2020 | 7.690 | 7.790 | 7.445 | 7.490 | 1,027,500 | -0.27(-3.48%) |
Jul 23, 2020 | 7.600 | 7.860 | 7.510 | 7.760 | 1,364,037 | +0.17(+2.24%) |
Jul 22, 2020 | 7.320 | 7.720 | 7.320 | 7.590 | 767,395 | +0.19(+2.57%) |
Jul 21, 2020 | 7.360 | 7.580 | 7.260 | 7.400 | 1,454,675 | +0.20(+2.78%) |
Jul 20, 2020 | 7.120 | 7.260 | 7.030 | 7.200 | 1,259,183 | +0.03(+0.42%) |
Jul 17, 2020 | 7.460 | 7.625 | 7.120 | 7.170 | 1,488,700 | -0.29(-3.89%) |
Jul 16, 2020 | 7.370 | 7.565 | 7.200 | 7.460 | 1,464,744 | +0.02(+0.27%) |
Jul 15, 2020 | 7.540 | 7.590 | 7.130 | 7.440 | 1,628,824 | +0.18(+2.48%) |
Jul 14, 2020 | 6.890 | 7.280 | 6.710 | 7.260 | 1,240,035 | +0.38(+5.52%) |
Jul 13, 2020 | 6.920 | 7.110 | 6.720 | 6.880 | 1,466,898 | +0.04(+0.58%) |
Jul 10, 2020 | 6.490 | 6.880 | 6.415 | 6.840 | 1,509,400 | +0.37(+5.72%) |
Jul 09, 2020 | 7.110 | 7.200 | 6.460 | 6.470 | 2,225,627 | -0.64(-9.00%) |
Jul 08, 2020 | 7.110 | 7.250 | 6.920 | 7.110 | 1,288,724 | -0.08(-1.11%) |
Jul 07, 2020 | 7.350 | 7.460 | 7.175 | 7.190 | 1,369,295 | -0.32(-4.26%) |
Jul 06, 2020 | 7.590 | 7.630 | 7.250 | 7.510 | 1,146,845 | +0.20(+2.74%) |
Jul 02, 2020 | 7.520 | 7.690 | 7.280 | 7.310 | 1,336,500 | +0.08(+1.11%) |
Jul 01, 2020 | 7.580 | 7.815 | 7.200 | 7.230 | 1,683,224 | -0.37(-4.87%) |
Jun 30, 2020 | 7.630 | 7.740 | 7.400 | 7.600 | 1,696,701 | -0.14(-1.81%) |
Jun 29, 2020 | 7.360 | 7.975 | 7.330 | 7.740 | 2,172,038 | +0.58(+8.10%) |
Jun 26, 2020 | 7.410 | 7.440 | 7.080 | 7.160 | 2,239,500 | -0.36(-4.79%) |
Jun 25, 2020 | 6.960 | 7.520 | 6.810 | 7.520 | 1,898,491 | +0.44(+6.21%) |
Jun 24, 2020 | 7.310 | 7.355 | 6.920 | 7.080 | 2,009,244 | -0.41(-5.47%) |
Jun 23, 2020 | 7.650 | 7.680 | 7.320 | 7.490 | 1,273,176 | +0.02(+0.27%) |
Jun 22, 2020 | 7.350 | 7.505 | 7.140 | 7.470 | 1,377,724 | +0.09(+1.22%) |
Jun 19, 2020 | 7.230 | 7.440 | 7.080 | 7.380 | 2,817,600 | +0.37(+5.28%) |
Jun 18, 2020 | 7.150 | 7.300 | 6.960 | 7.010 | 1,301,898 | -0.26(-3.58%) |
Jun 17, 2020 | 7.710 | 7.710 | 7.260 | 7.270 | 1,283,614 | -0.49(-6.31%) |
Jun 16, 2020 | 8.270 | 8.280 | 7.530 | 7.760 | 1,976,074 | -0.01(-0.13%) |
Jun 15, 2020 | 7.300 | 7.870 | 7.030 | 7.770 | 1,824,745 | -0.01(-0.13%) |
Jun 12, 2020 | 7.620 | 7.980 | 7.350 | 7.780 | 1,744,900 | +0.66(+9.27%) |
Jun 11, 2020 | 7.445 | 7.850 | 7.085 | 7.120 | 2,307,543 | -1.19(-14.32%) |
Jun 10, 2020 | 8.710 | 8.880 | 8.025 | 8.310 | 2,379,402 | -0.50(-5.68%) |
Jun 09, 2020 | 8.810 | 8.960 | 8.660 | 8.810 | 2,377,191 | -0.41(-4.45%) |
Jun 08, 2020 | 8.840 | 9.245 | 8.830 | 9.220 | 2,339,544 | +0.47(+5.37%) |
Jun 05, 2020 | 9.000 | 9.620 | 8.350 | 8.750 | 3,478,600 | +0.43(+5.17%) |
Jun 04, 2020 | 8.310 | 8.580 | 8.170 | 8.320 | 2,296,135 | -0.09(-1.07%) |
Jun 03, 2020 | 8.040 | 8.585 | 8.000 | 8.410 | 2,410,475 | +0.61(+7.82%) |
Jun 02, 2020 | 7.700 | 7.850 | 7.565 | 7.800 | 1,414,734 | +0.26(+3.45%) |
Jun 01, 2020 | 7.210 | 7.805 | 7.170 | 7.540 | 2,129,357 | +0.43(+6.05%) |
May 29, 2020 | 7.240 | 7.400 | 6.800 | 7.110 | 2,544,100 | -0.31(-4.18%) |
May 28, 2020 | 8.000 | 8.000 | 7.370 | 7.420 | 2,087,956 | -0.49(-6.19%) |
May 27, 2020 | 7.850 | 7.960 | 7.360 | 7.910 | 4,308,754 | +0.41(+5.47%) |
May 26, 2020 | 7.470 | 8.030 | 7.360 | 7.500 | 3,716,194 | +0.56(+8.07%) |
May 22, 2020 | 6.810 | 6.990 | 6.570 | 6.940 | 2,532,300 | +0.18(+2.66%) |
May 21, 2020 | 6.840 | 7.040 | 6.690 | 6.760 | 2,177,444 | -0.03(-0.44%) |
May 20, 2020 | 6.610 | 6.890 | 6.610 | 6.790 | 2,450,610 | +0.36(+5.60%) |
May 19, 2020 | 6.570 | 6.995 | 6.430 | 6.430 | 4,635,245 | -0.21(-3.16%) |
May 18, 2020 | 6.100 | 6.730 | 6.090 | 6.640 | 4,342,393 | +0.92(+16.08%) |
May 15, 2020 | 5.300 | 5.750 | 5.190 | 5.720 | 3,854,600 | +0.36(+6.72%) |
May 14, 2020 | 4.650 | 5.440 | 4.550 | 5.360 | 3,047,928 | +0.46(+9.39%) |
May 13, 2020 | 5.240 | 5.250 | 4.750 | 4.900 | 2,626,191 | -0.37(-7.02%) |
May 12, 2020 | 5.670 | 5.890 | 5.260 | 5.270 | 2,230,191 | -0.35(-6.23%) |
May 11, 2020 | 5.750 | 5.930 | 5.487 | 5.620 | 3,075,274 | -0.34(-5.70%) |
May 08, 2020 | 4.630 | 6.100 | 4.610 | 5.960 | 12,397,600 | +1.70(+39.91%) |
May 07, 2020 | 4.200 | 4.420 | 4.120 | 4.260 | 1,836,426 | +0.16(+3.90%) |
May 06, 2020 | 4.070 | 4.260 | 3.930 | 4.100 | 1,333,334 | +0.14(+3.54%) |
May 05, 2020 | 4.150 | 4.400 | 3.900 | 3.960 | 1,695,612 | +0.00(+0.00%) |
May 04, 2020 | 4.000 | 4.230 | 3.870 | 3.960 | 2,130,485 | -0.23(-5.49%) |