Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.095 | 7.121 | 6.911 | 7.051 | 2,336,195 | -0.12(-1.71%) |
Jul 30, 2020 | 7.288 | 7.376 | 7.095 | 7.174 | 2,254,999 | -0.70(-8.92%) |
Jul 29, 2020 | 7.938 | 7.973 | 7.552 | 7.877 | 4,088,600 | +0.90(+12.83%) |
Jul 28, 2020 | 7.034 | 7.148 | 6.981 | 6.981 | 1,643,030 | -0.21(-2.93%) |
Jul 27, 2020 | 7.077 | 7.244 | 7.077 | 7.192 | 1,142,004 | +0.04(+0.61%) |
Jul 24, 2020 | 7.209 | 7.279 | 7.113 | 7.148 | 1,215,928 | -0.21(-2.86%) |
Jul 23, 2020 | 7.525 | 7.552 | 7.288 | 7.358 | 1,749,002 | -0.19(-2.56%) |
Jul 22, 2020 | 7.604 | 7.657 | 7.420 | 7.552 | 2,343,707 | -0.47(-5.81%) |
Jul 21, 2020 | 7.894 | 8.043 | 7.833 | 8.017 | 2,513,883 | +0.44(+5.79%) |
Jul 20, 2020 | 7.903 | 7.973 | 7.569 | 7.578 | 2,467,963 | -0.10(-1.26%) |
Jul 17, 2020 | 7.789 | 7.876 | 7.604 | 7.675 | 1,944,551 | +0.17(+2.22%) |
Jul 16, 2020 | 7.552 | 7.701 | 7.464 | 7.508 | 1,694,509 | -0.13(-1.72%) |
Jul 15, 2020 | 7.622 | 7.657 | 7.420 | 7.639 | 2,024,020 | +0.27(+3.69%) |
Jul 14, 2020 | 7.095 | 7.367 | 7.060 | 7.367 | 2,451,137 | +0.30(+4.22%) |
Jul 13, 2020 | 7.288 | 7.358 | 7.069 | 7.069 | 3,380,635 | +0.08(+1.13%) |
Jul 10, 2020 | 7.130 | 7.227 | 6.876 | 6.990 | 2,336,537 | -0.11(-1.49%) |
Jul 09, 2020 | 7.376 | 7.451 | 7.042 | 7.095 | 2,546,867 | +0.01(+0.12%) |
Jul 08, 2020 | 7.034 | 7.218 | 6.946 | 7.086 | 2,098,853 | +0.01(+0.12%) |
Jul 07, 2020 | 7.077 | 7.275 | 7.034 | 7.077 | 2,077,355 | -0.19(-2.66%) |
Jul 06, 2020 | 7.323 | 7.429 | 7.121 | 7.271 | 2,564,493 | +0.39(+5.61%) |
Jul 02, 2020 | 6.902 | 6.998 | 6.761 | 6.884 | 2,657,459 | +0.28(+4.26%) |
Jul 01, 2020 | 6.665 | 6.849 | 6.586 | 6.603 | 2,580,227 | -0.17(-2.46%) |
Jun 30, 2020 | 6.709 | 6.788 | 6.533 | 6.770 | 2,470,299 | -0.07(-1.03%) |
Jun 29, 2020 | 7.007 | 7.007 | 6.691 | 6.840 | 3,142,329 | +0.10(+1.43%) |
Jun 26, 2020 | 6.893 | 6.893 | 6.630 | 6.744 | 3,524,336 | -0.45(-6.23%) |
Jun 25, 2020 | 6.805 | 7.192 | 6.753 | 7.192 | 3,251,331 | +0.29(+4.20%) |
Jun 24, 2020 | 7.227 | 7.244 | 6.621 | 6.902 | 4,918,528 | -0.61(-8.18%) |
Jun 23, 2020 | 7.499 | 7.718 | 7.420 | 7.516 | 4,017,933 | +0.40(+5.55%) |
Jun 22, 2020 | 6.972 | 7.218 | 6.963 | 7.121 | 3,290,342 | +0.01(+0.12%) |
Jun 19, 2020 | 7.464 | 7.481 | 7.099 | 7.113 | 5,454,653 | +0.10(+1.38%) |
Jun 18, 2020 | 6.726 | 7.402 | 6.674 | 7.016 | 5,444,623 | -0.31(-4.20%) |
Jun 17, 2020 | 7.683 | 7.692 | 7.156 | 7.323 | 5,202,036 | -0.30(-3.92%) |
Jun 16, 2020 | 8.588 | 8.588 | 7.402 | 7.622 | 8,904,772 | +0.00(+0.00%) |
Jun 15, 2020 | 7.051 | 7.780 | 6.946 | 7.622 | 8,184,704 | +0.04(+0.58%) |
Jun 12, 2020 | 7.341 | 7.639 | 7.042 | 7.578 | 9,967,152 | +1.38(+22.24%) |
Jun 11, 2020 | 6.796 | 7.218 | 6.050 | 6.199 | 10,305,260 | -1.34(-17.81%) |
Jun 10, 2020 | 7.797 | 7.947 | 6.937 | 7.543 | 10,512,930 | -1.30(-14.70%) |
Jun 09, 2020 | 9.000 | 9.246 | 8.658 | 8.842 | 7,478,025 | -0.81(-8.37%) |
Jun 08, 2020 | 9.325 | 9.870 | 8.904 | 9.650 | 11,296,182 | +1.70(+21.44%) |
Jun 05, 2020 | 7.464 | 8.346 | 7.407 | 7.947 | 13,649,671 | +0.92(+13.12%) |
Jun 04, 2020 | 6.366 | 7.174 | 6.296 | 7.025 | 11,680,747 | +0.30(+4.44%) |
Jun 03, 2020 | 6.357 | 6.761 | 6.322 | 6.726 | 9,743,413 | +0.65(+10.69%) |
Jun 02, 2020 | 5.699 | 6.234 | 5.672 | 6.076 | 10,912,714 | +0.90(+17.29%) |
Jun 01, 2020 | 4.873 | 5.269 | 4.865 | 5.181 | 5,482,541 | +0.67(+14.79%) |
May 29, 2020 | 4.487 | 4.579 | 4.426 | 4.513 | 2,858,462 | +0.04(+0.98%) |
May 28, 2020 | 4.540 | 4.663 | 4.364 | 4.470 | 4,545,702 | -0.04(-0.97%) |
May 27, 2020 | 4.303 | 4.557 | 4.197 | 4.513 | 5,687,580 | +0.43(+10.54%) |
May 26, 2020 | 4.215 | 4.241 | 4.066 | 4.083 | 2,931,526 | +0.13(+3.33%) |
May 22, 2020 | 3.951 | 3.969 | 3.802 | 3.951 | 3,718,507 | -0.27(-6.44%) |
May 21, 2020 | 4.180 | 4.355 | 4.171 | 4.224 | 2,546,295 | +0.04(+1.05%) |
May 20, 2020 | 4.066 | 4.215 | 4.057 | 4.180 | 3,033,643 | +0.23(+5.78%) |
May 19, 2020 | 4.224 | 4.224 | 3.916 | 3.951 | 3,577,518 | -0.27(-6.44%) |
May 18, 2020 | 4.083 | 4.250 | 4.030 | 4.224 | 4,600,497 | +0.52(+13.98%) |
May 15, 2020 | 3.697 | 3.802 | 3.609 | 3.706 | 2,647,551 | +0.00(+0.00%) |
May 14, 2020 | 3.407 | 3.706 | 3.293 | 3.706 | 4,505,506 | +0.11(+3.18%) |
May 13, 2020 | 3.785 | 3.785 | 3.284 | 3.591 | 4,807,125 | -0.18(-4.88%) |
May 12, 2020 | 3.925 | 3.978 | 3.758 | 3.776 | 2,819,001 | -0.12(-3.15%) |
May 11, 2020 | 3.916 | 3.995 | 3.828 | 3.899 | 3,597,949 | -0.21(-5.13%) |
May 08, 2020 | 3.995 | 4.118 | 3.985 | 4.109 | 2,653,359 | +0.08(+1.96%) |
May 07, 2020 | 3.995 | 4.092 | 3.951 | 4.030 | 3,288,158 | +0.16(+4.08%) |
May 06, 2020 | 4.066 | 4.066 | 3.837 | 3.872 | 3,681,989 | +0.02(+0.46%) |
May 05, 2020 | 4.215 | 4.311 | 3.820 | 3.855 | 5,968,741 | -0.14(-3.52%) |
May 04, 2020 | 3.767 | 4.039 | 3.670 | 3.995 | 3,911,920 | +0.30(+8.08%) |