Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.680 | 6.832 | 6.300 | 6.320 | 305,200 | -0.38(-5.67%) |
Jul 30, 2020 | 6.370 | 6.940 | 6.260 | 6.700 | 213,762 | +0.24(+3.72%) |
Jul 29, 2020 | 6.700 | 6.760 | 6.410 | 6.460 | 234,458 | -0.26(-3.87%) |
Jul 28, 2020 | 6.660 | 6.870 | 6.530 | 6.720 | 172,653 | +0.04(+0.60%) |
Jul 27, 2020 | 7.150 | 7.150 | 6.600 | 6.680 | 316,324 | -0.40(-5.65%) |
Jul 24, 2020 | 7.560 | 7.560 | 7.030 | 7.080 | 205,000 | -0.08(-1.12%) |
Jul 23, 2020 | 7.330 | 7.420 | 7.060 | 7.160 | 306,867 | -0.07(-0.97%) |
Jul 22, 2020 | 7.940 | 8.090 | 7.110 | 7.230 | 537,067 | -0.63(-8.02%) |
Jul 21, 2020 | 8.000 | 8.300 | 7.850 | 7.860 | 303,123 | +0.13(+1.68%) |
Jul 20, 2020 | 8.810 | 8.880 | 7.660 | 7.730 | 628,314 | -1.12(-12.66%) |
Jul 17, 2020 | 8.990 | 9.050 | 8.850 | 8.850 | 184,200 | -0.26(-2.85%) |
Jul 16, 2020 | 9.110 | 9.110 | 8.920 | 9.110 | 107,205 | -0.01(-0.11%) |
Jul 15, 2020 | 9.290 | 9.540 | 9.050 | 9.120 | 191,369 | +0.01(+0.11%) |
Jul 14, 2020 | 9.120 | 9.230 | 8.970 | 9.110 | 144,547 | +0.04(+0.44%) |
Jul 13, 2020 | 9.120 | 9.470 | 8.900 | 9.070 | 123,758 | -0.14(-1.52%) |
Jul 10, 2020 | 8.980 | 9.220 | 8.800 | 9.210 | 117,200 | +0.19(+2.11%) |
Jul 09, 2020 | 9.650 | 9.659 | 9.020 | 9.020 | 181,027 | -0.47(-4.95%) |
Jul 08, 2020 | 9.980 | 9.980 | 9.400 | 9.490 | 208,139 | -0.34(-3.46%) |
Jul 07, 2020 | 9.840 | 10.15 | 9.780 | 9.830 | 109,179 | -0.11(-1.11%) |
Jul 06, 2020 | 10.17 | 10.48 | 9.860 | 9.940 | 211,028 | -0.26(-2.55%) |
Jul 02, 2020 | 10.09 | 10.22 | 9.810 | 10.20 | 186,100 | +0.40(+4.08%) |
Jul 01, 2020 | 10.06 | 10.24 | 9.780 | 9.800 | 127,706 | -0.10(-1.01%) |
Jun 30, 2020 | 10.15 | 10.28 | 9.840 | 9.900 | 127,329 | -0.28(-2.75%) |
Jun 29, 2020 | 9.620 | 10.25 | 9.620 | 10.18 | 203,465 | +0.45(+4.62%) |
Jun 26, 2020 | 10.05 | 10.22 | 9.470 | 9.730 | 337,900 | -0.50(-4.89%) |
Jun 25, 2020 | 10.00 | 10.29 | 9.851 | 10.23 | 149,178 | +0.24(+2.40%) |
Jun 24, 2020 | 10.41 | 10.41 | 9.900 | 9.990 | 190,349 | -0.60(-5.67%) |
Jun 23, 2020 | 10.92 | 11.24 | 10.51 | 10.59 | 199,872 | -0.23(-2.13%) |
Jun 22, 2020 | 10.30 | 11.06 | 10.28 | 10.82 | 275,114 | +0.62(+6.08%) |
Jun 19, 2020 | 10.18 | 10.49 | 9.980 | 10.20 | 238,700 | +0.23(+2.31%) |
Jun 18, 2020 | 10.13 | 10.18 | 9.900 | 9.970 | 180,503 | +0.09(+0.91%) |
Jun 17, 2020 | 10.51 | 10.51 | 9.820 | 9.880 | 266,442 | -0.61(-5.82%) |
Jun 16, 2020 | 10.56 | 10.99 | 10.38 | 10.49 | 145,711 | +0.35(+3.45%) |
Jun 15, 2020 | 9.970 | 10.49 | 9.810 | 10.14 | 152,679 | -0.18(-1.74%) |
Jun 12, 2020 | 10.57 | 10.80 | 10.22 | 10.32 | 145,700 | +0.49(+4.98%) |
Jun 11, 2020 | 10.11 | 10.74 | 9.830 | 9.830 | 412,106 | -1.29(-11.60%) |
Jun 10, 2020 | 12.57 | 12.59 | 11.05 | 11.12 | 239,271 | -1.60(-12.58%) |
Jun 09, 2020 | 13.08 | 13.55 | 12.52 | 12.72 | 232,747 | -0.48(-3.64%) |
Jun 08, 2020 | 12.31 | 13.63 | 12.31 | 13.20 | 261,401 | +1.72(+14.98%) |
Jun 05, 2020 | 11.99 | 12.50 | 11.23 | 11.48 | 247,900 | +0.12(+1.06%) |
Jun 04, 2020 | 10.76 | 11.50 | 10.75 | 11.36 | 172,073 | +0.70(+6.57%) |
Jun 03, 2020 | 10.53 | 10.87 | 10.41 | 10.66 | 119,283 | +0.26(+2.50%) |
Jun 02, 2020 | 10.41 | 10.56 | 10.19 | 10.40 | 117,161 | +0.18(+1.76%) |
Jun 01, 2020 | 10.42 | 10.80 | 10.16 | 10.22 | 71,072 | -0.02(-0.20%) |
May 29, 2020 | 10.50 | 10.65 | 10.13 | 10.24 | 122,500 | -0.41(-3.85%) |
May 28, 2020 | 11.70 | 11.70 | 10.64 | 10.65 | 86,372 | -0.71(-6.25%) |
May 27, 2020 | 11.37 | 11.66 | 10.81 | 11.36 | 126,967 | +0.13(+1.16%) |
May 26, 2020 | 11.00 | 11.37 | 11.00 | 11.23 | 101,169 | +0.55(+5.15%) |
May 22, 2020 | 10.28 | 10.69 | 9.940 | 10.68 | 127,900 | +0.65(+6.48%) |
May 21, 2020 | 10.26 | 10.44 | 10.03 | 10.03 | 58,572 | -0.10(-0.99%) |
May 20, 2020 | 10.01 | 10.26 | 9.800 | 10.13 | 102,040 | +0.38(+3.90%) |
May 19, 2020 | 10.60 | 10.60 | 9.750 | 9.750 | 61,750 | -0.80(-7.58%) |
May 18, 2020 | 10.55 | 10.89 | 10.16 | 10.55 | 153,567 | +0.53(+5.29%) |
May 15, 2020 | 10.49 | 10.50 | 10.02 | 10.02 | 58,000 | -0.35(-3.38%) |
May 14, 2020 | 10.05 | 10.58 | 9.690 | 10.37 | 95,661 | +0.07(+0.68%) |
May 13, 2020 | 10.51 | 11.22 | 10.23 | 10.30 | 99,271 | -0.53(-4.89%) |
May 12, 2020 | 11.80 | 12.07 | 10.83 | 10.83 | 87,244 | -0.97(-8.22%) |
May 11, 2020 | 12.81 | 12.82 | 11.80 | 11.80 | 58,445 | -0.95(-7.45%) |
May 08, 2020 | 11.76 | 12.99 | 11.71 | 12.75 | 73,700 | +1.22(+10.58%) |
May 07, 2020 | 11.72 | 12.10 | 11.40 | 11.53 | 48,720 | +0.18(+1.59%) |
May 06, 2020 | 11.81 | 12.05 | 11.31 | 11.35 | 40,396 | -0.31(-2.66%) |
May 05, 2020 | 12.66 | 12.77 | 11.64 | 11.66 | 53,205 | -0.66(-5.36%) |
May 04, 2020 | 12.00 | 13.50 | 11.56 | 12.32 | 164,244 | +0.06(+0.49%) |