Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.070 | 7.070 | 6.670 | 6.710 | 29,400 | -0.35(-4.96%) |
Jul 30, 2020 | 6.960 | 7.104 | 6.740 | 7.060 | 24,426 | +0.04(+0.57%) |
Jul 29, 2020 | 7.000 | 7.085 | 6.760 | 7.020 | 28,285 | +0.04(+0.57%) |
Jul 28, 2020 | 7.120 | 7.200 | 6.780 | 6.980 | 18,118 | -0.15(-2.10%) |
Jul 27, 2020 | 6.820 | 7.300 | 6.820 | 7.130 | 42,407 | +0.32(+4.70%) |
Jul 24, 2020 | 6.930 | 6.980 | 6.750 | 6.810 | 26,600 | -0.21(-2.99%) |
Jul 23, 2020 | 7.540 | 7.540 | 6.660 | 7.020 | 52,093 | -0.40(-5.39%) |
Jul 22, 2020 | 7.510 | 7.700 | 7.270 | 7.420 | 35,070 | -0.12(-1.59%) |
Jul 21, 2020 | 7.500 | 7.670 | 7.210 | 7.540 | 39,687 | -0.01(-0.13%) |
Jul 20, 2020 | 7.560 | 7.750 | 7.252 | 7.550 | 56,545 | +0.00(+0.00%) |
Jul 17, 2020 | 6.970 | 7.900 | 6.970 | 7.550 | 82,200 | +0.66(+9.58%) |
Jul 16, 2020 | 6.820 | 7.060 | 6.780 | 6.890 | 20,207 | -0.10(-1.43%) |
Jul 15, 2020 | 6.570 | 7.100 | 6.450 | 6.990 | 40,929 | +0.46(+7.04%) |
Jul 14, 2020 | 6.550 | 6.866 | 6.410 | 6.530 | 81,066 | -0.28(-4.11%) |
Jul 13, 2020 | 7.360 | 7.360 | 6.660 | 6.810 | 90,960 | -0.48(-6.58%) |
Jul 10, 2020 | 7.680 | 7.910 | 6.862 | 7.290 | 87,200 | -0.40(-5.20%) |
Jul 09, 2020 | 8.200 | 8.200 | 7.500 | 7.690 | 59,135 | -0.44(-5.41%) |
Jul 08, 2020 | 8.090 | 8.215 | 7.800 | 8.130 | 21,377 | +0.12(+1.50%) |
Jul 07, 2020 | 8.270 | 8.270 | 7.800 | 8.010 | 22,871 | -0.01(-0.12%) |
Jul 06, 2020 | 8.750 | 8.750 | 7.920 | 8.020 | 42,302 | -0.32(-3.84%) |
Jul 02, 2020 | 8.470 | 8.520 | 7.760 | 8.340 | 26,700 | -0.04(-0.48%) |
Jul 01, 2020 | 7.430 | 8.445 | 7.430 | 8.380 | 51,810 | +0.95(+12.79%) |
Jun 30, 2020 | 7.460 | 7.550 | 7.121 | 7.430 | 74,616 | -0.11(-1.46%) |
Jun 29, 2020 | 7.960 | 8.360 | 7.435 | 7.540 | 37,607 | -0.42(-5.28%) |
Jun 26, 2020 | 8.360 | 8.410 | 7.680 | 7.960 | 77,100 | -0.52(-6.13%) |
Jun 25, 2020 | 8.660 | 8.833 | 8.300 | 8.480 | 33,247 | -0.36(-4.07%) |
Jun 24, 2020 | 8.830 | 8.910 | 8.450 | 8.840 | 78,619 | -0.10(-1.12%) |
Jun 23, 2020 | 9.050 | 9.100 | 8.830 | 8.940 | 31,862 | -0.09(-1.00%) |
Jun 22, 2020 | 8.930 | 9.090 | 8.517 | 9.030 | 43,772 | +0.10(+1.12%) |
Jun 19, 2020 | 9.070 | 9.150 | 8.610 | 8.930 | 111,300 | -0.04(-0.45%) |
Jun 18, 2020 | 8.780 | 8.980 | 8.550 | 8.970 | 25,388 | +0.19(+2.16%) |
Jun 17, 2020 | 8.930 | 9.000 | 8.430 | 8.780 | 46,101 | -0.20(-2.23%) |
Jun 16, 2020 | 8.400 | 9.090 | 8.400 | 8.980 | 81,700 | +0.56(+6.65%) |
Jun 15, 2020 | 7.820 | 8.490 | 7.388 | 8.420 | 71,422 | +0.72(+9.35%) |
Jun 12, 2020 | 7.560 | 7.700 | 7.130 | 7.700 | 37,800 | +0.50(+6.94%) |
Jun 11, 2020 | 7.800 | 7.950 | 7.050 | 7.200 | 121,270 | -1.09(-13.15%) |
Jun 10, 2020 | 8.610 | 8.610 | 7.570 | 8.290 | 87,921 | -0.31(-3.60%) |
Jun 09, 2020 | 8.850 | 9.170 | 8.440 | 8.600 | 78,404 | -0.22(-2.49%) |
Jun 08, 2020 | 8.760 | 9.120 | 8.510 | 8.820 | 89,560 | +0.04(+0.46%) |
Jun 05, 2020 | 9.050 | 9.560 | 8.600 | 8.780 | 77,400 | -0.12(-1.35%) |
Jun 04, 2020 | 8.300 | 8.940 | 8.300 | 8.900 | 70,248 | +0.50(+5.95%) |
Jun 03, 2020 | 9.050 | 9.100 | 8.330 | 8.400 | 86,171 | -0.21(-2.44%) |
Jun 02, 2020 | 8.900 | 9.409 | 8.310 | 8.610 | 106,736 | -0.11(-1.26%) |
Jun 01, 2020 | 7.520 | 8.890 | 7.350 | 8.720 | 165,622 | +1.09(+14.29%) |
May 29, 2020 | 6.990 | 7.870 | 6.960 | 7.630 | 86,800 | +0.67(+9.63%) |
May 28, 2020 | 7.520 | 7.910 | 6.880 | 6.960 | 109,848 | -0.41(-5.56%) |
May 27, 2020 | 7.270 | 7.430 | 6.800 | 7.370 | 70,711 | +0.10(+1.38%) |
May 26, 2020 | 8.330 | 8.650 | 7.040 | 7.270 | 212,818 | -0.44(-5.71%) |
May 22, 2020 | 6.890 | 7.720 | 6.850 | 7.710 | 159,800 | +0.90(+13.22%) |
May 21, 2020 | 6.650 | 6.860 | 6.251 | 6.810 | 50,365 | +0.18(+2.71%) |
May 20, 2020 | 6.010 | 6.800 | 6.000 | 6.630 | 102,924 | +0.58(+9.59%) |
May 19, 2020 | 6.230 | 6.470 | 6.050 | 6.050 | 61,004 | -0.17(-2.73%) |
May 18, 2020 | 6.240 | 6.530 | 6.120 | 6.220 | 72,814 | +0.11(+1.80%) |
May 15, 2020 | 6.000 | 6.360 | 5.963 | 6.110 | 76,400 | -0.04(-0.65%) |
May 14, 2020 | 5.720 | 6.260 | 5.320 | 6.150 | 79,949 | +0.31(+5.31%) |
May 13, 2020 | 6.120 | 6.470 | 5.530 | 5.840 | 87,569 | -0.27(-4.42%) |
May 12, 2020 | 7.100 | 7.400 | 6.070 | 6.110 | 151,963 | -0.95(-13.46%) |
May 11, 2020 | 6.920 | 7.690 | 6.920 | 7.060 | 196,652 | -0.30(-4.08%) |
May 08, 2020 | 5.700 | 7.770 | 5.360 | 7.360 | 567,700 | +1.78(+31.90%) |
May 07, 2020 | 5.150 | 5.750 | 5.150 | 5.580 | 176,217 | +0.44(+8.56%) |
May 06, 2020 | 5.010 | 5.380 | 4.910 | 5.140 | 185,864 | +0.25(+5.11%) |
May 05, 2020 | 4.600 | 5.429 | 4.540 | 4.890 | 443,846 | +0.31(+6.77%) |
May 04, 2020 | 4.540 | 4.760 | 4.530 | 4.580 | 83,907 | +0.02(+0.44%) |