Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.780 | 9.950 | 9.415 | 9.555 | 888,400 | -0.31(-3.19%) |
Jul 30, 2020 | 9.990 | 10.26 | 9.840 | 9.870 | 322,697 | -0.11(-1.10%) |
Jul 29, 2020 | 9.900 | 9.990 | 9.560 | 9.980 | 367,668 | +0.19(+1.94%) |
Jul 28, 2020 | 9.850 | 9.990 | 9.510 | 9.790 | 336,166 | -0.10(-1.01%) |
Jul 27, 2020 | 10.07 | 10.07 | 9.500 | 9.890 | 538,246 | -0.11(-1.10%) |
Jul 24, 2020 | 10.22 | 10.64 | 9.780 | 10.00 | 938,200 | -0.07(-0.70%) |
Jul 23, 2020 | 9.390 | 10.44 | 9.090 | 10.07 | 1,693,834 | +1.30(+14.82%) |
Jul 22, 2020 | 8.850 | 8.970 | 8.710 | 8.770 | 238,533 | -0.12(-1.35%) |
Jul 21, 2020 | 8.560 | 9.160 | 8.420 | 8.890 | 460,880 | +0.39(+4.59%) |
Jul 20, 2020 | 8.400 | 8.560 | 8.320 | 8.500 | 324,906 | +0.10(+1.19%) |
Jul 17, 2020 | 8.320 | 8.580 | 8.300 | 8.400 | 260,200 | +0.06(+0.72%) |
Jul 16, 2020 | 8.350 | 8.720 | 8.290 | 8.340 | 337,311 | -0.05(-0.60%) |
Jul 15, 2020 | 7.950 | 8.540 | 7.890 | 8.390 | 606,790 | +0.69(+8.96%) |
Jul 14, 2020 | 7.270 | 7.700 | 7.100 | 7.700 | 412,417 | +0.46(+6.35%) |
Jul 13, 2020 | 7.430 | 7.660 | 7.130 | 7.240 | 361,657 | -0.02(-0.28%) |
Jul 10, 2020 | 7.060 | 7.300 | 6.930 | 7.260 | 286,900 | +0.21(+2.91%) |
Jul 09, 2020 | 7.570 | 7.580 | 6.985 | 7.055 | 367,110 | -0.56(-7.29%) |
Jul 08, 2020 | 7.890 | 7.960 | 7.460 | 7.610 | 318,992 | -0.28(-3.55%) |
Jul 07, 2020 | 8.170 | 8.225 | 7.780 | 7.890 | 360,620 | -0.39(-4.71%) |
Jul 06, 2020 | 8.160 | 8.385 | 7.850 | 8.280 | 401,218 | +0.23(+2.92%) |
Jul 02, 2020 | 8.380 | 8.450 | 7.982 | 8.045 | 465,900 | -0.20(-2.43%) |
Jul 01, 2020 | 7.670 | 8.540 | 7.670 | 8.245 | 535,437 | +0.59(+7.78%) |
Jun 30, 2020 | 7.480 | 7.680 | 7.312 | 7.650 | 242,843 | +0.12(+1.53%) |
Jun 29, 2020 | 7.570 | 7.630 | 7.270 | 7.535 | 295,519 | +0.25(+3.50%) |
Jun 26, 2020 | 7.730 | 7.730 | 7.080 | 7.280 | 825,400 | -0.54(-6.91%) |
Jun 25, 2020 | 7.770 | 8.160 | 7.660 | 7.820 | 423,294 | +0.04(+0.51%) |
Jun 24, 2020 | 7.800 | 7.870 | 7.550 | 7.780 | 397,037 | -0.08(-1.02%) |
Jun 23, 2020 | 8.090 | 8.260 | 7.860 | 7.860 | 825,618 | -0.13(-1.63%) |
Jun 22, 2020 | 7.590 | 8.120 | 7.170 | 7.990 | 928,195 | +0.68(+9.30%) |
Jun 19, 2020 | 6.950 | 7.310 | 6.810 | 7.310 | 3,026,500 | +0.42(+6.10%) |
Jun 18, 2020 | 6.740 | 6.910 | 6.665 | 6.890 | 350,518 | +0.07(+1.03%) |
Jun 17, 2020 | 7.000 | 7.080 | 6.760 | 6.820 | 455,220 | -0.11(-1.59%) |
Jun 16, 2020 | 7.210 | 7.400 | 6.860 | 6.930 | 424,044 | -0.08(-1.14%) |
Jun 15, 2020 | 6.890 | 7.170 | 6.640 | 7.010 | 557,008 | -0.09(-1.27%) |
Jun 12, 2020 | 7.610 | 7.750 | 6.650 | 7.100 | 492,700 | -0.14(-1.87%) |
Jun 11, 2020 | 7.680 | 7.890 | 7.195 | 7.235 | 541,758 | -0.87(-10.79%) |
Jun 10, 2020 | 8.620 | 8.680 | 8.060 | 8.110 | 369,904 | -0.52(-6.03%) |
Jun 09, 2020 | 8.760 | 8.880 | 8.460 | 8.630 | 299,896 | -0.32(-3.58%) |
Jun 08, 2020 | 9.030 | 9.250 | 8.830 | 8.950 | 290,171 | +0.06(+0.67%) |
Jun 05, 2020 | 8.950 | 9.300 | 8.850 | 8.890 | 656,200 | +0.26(+3.01%) |
Jun 04, 2020 | 8.510 | 9.000 | 8.510 | 8.630 | 582,615 | +0.02(+0.23%) |
Jun 03, 2020 | 8.670 | 8.850 | 8.550 | 8.610 | 450,454 | +0.09(+1.06%) |
Jun 02, 2020 | 7.830 | 8.830 | 7.730 | 8.520 | 634,588 | +0.71(+9.09%) |
Jun 01, 2020 | 7.700 | 8.080 | 7.540 | 7.810 | 372,051 | +0.10(+1.30%) |
May 29, 2020 | 7.980 | 8.060 | 7.340 | 7.710 | 552,900 | -0.29(-3.63%) |
May 28, 2020 | 8.510 | 8.534 | 7.920 | 8.000 | 483,673 | -0.32(-3.85%) |
May 27, 2020 | 7.970 | 8.370 | 7.670 | 8.320 | 485,717 | +0.47(+5.99%) |
May 26, 2020 | 8.210 | 8.390 | 7.810 | 7.850 | 526,820 | -0.08(-1.01%) |
May 22, 2020 | 7.580 | 8.110 | 7.415 | 7.930 | 533,300 | -1.07(-11.89%) |
May 21, 2020 | 7.560 | 9.000 | 7.210 | 9.000 | 306,381 | +1.59(+21.46%) |
May 20, 2020 | 7.560 | 7.620 | 7.300 | 7.410 | 341,017 | +0.10(+1.37%) |
May 19, 2020 | 7.500 | 7.700 | 7.280 | 7.310 | 416,715 | -0.18(-2.40%) |
May 18, 2020 | 7.220 | 7.640 | 7.130 | 7.490 | 641,068 | +0.63(+9.18%) |
May 15, 2020 | 6.700 | 7.035 | 6.620 | 6.860 | 546,100 | +0.13(+1.93%) |
May 14, 2020 | 7.160 | 7.190 | 6.505 | 6.730 | 816,475 | -0.61(-8.31%) |
May 13, 2020 | 8.020 | 8.300 | 7.135 | 7.340 | 584,966 | -0.74(-9.16%) |
May 12, 2020 | 8.270 | 8.770 | 8.060 | 8.080 | 805,229 | -0.15(-1.82%) |
May 11, 2020 | 7.970 | 8.860 | 7.610 | 8.230 | 1,151,685 | -1.00(-10.83%) |
May 08, 2020 | 8.470 | 9.230 | 8.350 | 9.230 | 623,500 | +0.93(+11.20%) |
May 07, 2020 | 8.160 | 8.460 | 8.020 | 8.300 | 680,360 | +0.24(+2.98%) |
May 06, 2020 | 8.040 | 8.180 | 7.700 | 8.060 | 561,693 | +0.03(+0.37%) |
May 05, 2020 | 8.100 | 8.420 | 7.900 | 8.030 | 615,882 | +0.12(+1.52%) |
May 04, 2020 | 7.720 | 8.000 | 7.410 | 7.910 | 588,972 | +0.13(+1.67%) |