Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.088 | 8.088 | 7.242 | 7.366 | 1,336,714 | +0.09(+1.19%) |
Jul 30, 2020 | 7.444 | 7.472 | 7.170 | 7.280 | 191,627 | -0.16(-2.21%) |
Jul 29, 2020 | 7.261 | 7.536 | 7.169 | 7.444 | 247,995 | +0.28(+3.85%) |
Jul 28, 2020 | 7.628 | 7.720 | 7.077 | 7.169 | 250,212 | -0.28(-3.70%) |
Jul 27, 2020 | 7.444 | 7.904 | 7.353 | 7.444 | 384,689 | +0.09(+1.26%) |
Jul 24, 2020 | 7.183 | 7.353 | 7.098 | 7.352 | 262,712 | +0.26(+3.63%) |
Jul 23, 2020 | 7.465 | 7.467 | 7.007 | 7.094 | 253,660 | -0.17(-2.29%) |
Jul 22, 2020 | 7.536 | 7.536 | 7.077 | 7.261 | 266,277 | -0.25(-3.38%) |
Jul 21, 2020 | 7.077 | 7.665 | 6.995 | 7.514 | 704,605 | +0.62(+9.04%) |
Jul 20, 2020 | 6.893 | 7.058 | 6.796 | 6.891 | 349,363 | +0.01(+0.13%) |
Jul 17, 2020 | 7.077 | 7.078 | 6.819 | 6.882 | 294,439 | -0.09(-1.24%) |
Jul 16, 2020 | 7.091 | 7.123 | 6.847 | 6.968 | 236,836 | -0.02(-0.24%) |
Jul 15, 2020 | 7.169 | 7.444 | 6.893 | 6.985 | 497,542 | +0.09(+1.33%) |
Jul 14, 2020 | 6.801 | 6.985 | 6.525 | 6.893 | 541,082 | +0.06(+0.82%) |
Jul 13, 2020 | 7.130 | 7.159 | 6.684 | 6.837 | 536,118 | -0.01(-0.15%) |
Jul 10, 2020 | 6.801 | 7.330 | 6.617 | 6.847 | 837,153 | +0.05(+0.68%) |
Jul 09, 2020 | 7.123 | 7.307 | 6.709 | 6.801 | 451,170 | -0.28(-3.90%) |
Jul 08, 2020 | 7.444 | 7.536 | 6.893 | 7.077 | 758,534 | -0.28(-3.75%) |
Jul 07, 2020 | 7.536 | 7.628 | 7.353 | 7.353 | 512,819 | -0.43(-5.54%) |
Jul 06, 2020 | 8.639 | 8.644 | 7.587 | 7.784 | 1,120,565 | -0.54(-6.53%) |
Jul 02, 2020 | 8.639 | 8.685 | 7.835 | 8.328 | 579,022 | +0.10(+1.16%) |
Jul 01, 2020 | 8.272 | 8.538 | 8.033 | 8.232 | 848,907 | +0.52(+6.77%) |
Jun 30, 2020 | 7.812 | 7.794 | 7.380 | 7.710 | 471,066 | +0.02(+0.25%) |
Jun 29, 2020 | 7.580 | 7.994 | 7.536 | 7.691 | 650,313 | -0.03(-0.38%) |
Jun 26, 2020 | 7.904 | 7.959 | 7.267 | 7.720 | 3,847,358 | -0.27(-3.37%) |
Jun 25, 2020 | 7.674 | 7.996 | 7.628 | 7.989 | 968,924 | +0.09(+1.08%) |
Jun 24, 2020 | 7.996 | 8.180 | 7.628 | 7.904 | 1,470,949 | -0.83(-9.47%) |
Jun 23, 2020 | 9.374 | 9.374 | 8.639 | 8.731 | 1,082,082 | -0.18(-2.06%) |
Jun 22, 2020 | 9.742 | 9.742 | 8.823 | 8.915 | 850,945 | -0.28(-3.00%) |
Jun 19, 2020 | 10.39 | 10.48 | 9.191 | 9.191 | 3,155,635 | -0.92(-9.09%) |
Jun 18, 2020 | 10.48 | 10.66 | 10.11 | 10.11 | 730,765 | -0.37(-3.51%) |
Jun 17, 2020 | 11.21 | 11.30 | 10.48 | 10.48 | 684,458 | -0.74(-6.56%) |
Jun 16, 2020 | 11.86 | 11.95 | 10.29 | 11.21 | 931,327 | +0.46(+4.27%) |
Jun 15, 2020 | 9.558 | 10.94 | 9.191 | 10.75 | 681,874 | +0.46(+4.46%) |
Jun 12, 2020 | 10.48 | 10.57 | 9.926 | 10.29 | 555,378 | +0.55(+5.66%) |
Jun 11, 2020 | 9.558 | 10.39 | 9.283 | 9.742 | 1,137,351 | -0.64(-6.20%) |
Jun 10, 2020 | 10.29 | 11.21 | 9.650 | 10.39 | 1,095,429 | -0.92(-8.13%) |
Jun 09, 2020 | 11.76 | 12.68 | 11.21 | 11.30 | 1,989,821 | -0.28(-2.38%) |
Jun 08, 2020 | 11.03 | 11.67 | 9.466 | 11.58 | 2,382,206 | +2.93(+33.80%) |
Jun 05, 2020 | 8.088 | 9.007 | 8.087 | 8.655 | 1,555,240 | +1.00(+13.13%) |
Jun 04, 2020 | 7.353 | 7.794 | 7.270 | 7.650 | 646,843 | +0.34(+4.70%) |
Jun 03, 2020 | 6.985 | 7.353 | 6.905 | 7.307 | 700,338 | +0.34(+4.87%) |
Jun 02, 2020 | 7.169 | 7.215 | 6.802 | 6.967 | 738,682 | +0.07(+1.08%) |
Jun 01, 2020 | 7.353 | 7.353 | 6.893 | 6.893 | 626,009 | -0.27(-3.76%) |
May 29, 2020 | 7.628 | 7.665 | 7.077 | 7.162 | 625,340 | -0.23(-3.13%) |
May 28, 2020 | 7.720 | 7.894 | 7.394 | 7.394 | 357,261 | -0.28(-3.64%) |
May 27, 2020 | 8.088 | 8.164 | 7.536 | 7.673 | 373,296 | -0.23(-2.92%) |
May 26, 2020 | 8.088 | 8.088 | 7.720 | 7.904 | 349,576 | +0.22(+2.90%) |
May 22, 2020 | 7.720 | 7.812 | 7.471 | 7.682 | 226,697 | -0.04(-0.50%) |
May 21, 2020 | 7.812 | 8.088 | 7.628 | 7.720 | 307,006 | -0.35(-4.35%) |
May 20, 2020 | 8.129 | 8.243 | 7.812 | 8.071 | 472,769 | +0.26(+3.32%) |
May 19, 2020 | 8.731 | 8.731 | 7.812 | 7.812 | 432,553 | -0.85(-9.83%) |
May 18, 2020 | 8.731 | 8.906 | 8.299 | 8.664 | 450,652 | +0.63(+7.81%) |
May 15, 2020 | 7.876 | 8.180 | 7.629 | 8.036 | 468,736 | +0.25(+3.27%) |
May 14, 2020 | 7.812 | 8.261 | 7.261 | 7.782 | 545,484 | -0.21(-2.68%) |
May 13, 2020 | 8.272 | 8.363 | 7.444 | 7.996 | 535,841 | +0.09(+1.16%) |
May 12, 2020 | 7.628 | 8.731 | 7.444 | 7.904 | 856,085 | +0.63(+8.68%) |
May 11, 2020 | 7.238 | 7.628 | 7.084 | 7.273 | 497,455 | +0.32(+4.63%) |
May 08, 2020 | 6.957 | 6.967 | 6.618 | 6.951 | 330,530 | +0.19(+2.76%) |
May 07, 2020 | 6.829 | 6.829 | 6.433 | 6.764 | 406,327 | +0.25(+3.91%) |
May 06, 2020 | 7.261 | 7.261 | 6.433 | 6.510 | 514,530 | -0.57(-8.08%) |
May 05, 2020 | 7.642 | 7.768 | 7.016 | 7.082 | 384,351 | -0.14(-1.88%) |
May 04, 2020 | 7.205 | 7.304 | 6.893 | 7.218 | 276,148 | +0.10(+1.34%) |