Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.850 | 8.550 | 7.780 | 8.400 | 82,900 | +0.44(+5.53%) |
Jul 30, 2020 | 7.830 | 8.000 | 7.390 | 7.960 | 60,192 | -0.05(-0.62%) |
Jul 29, 2020 | 7.800 | 8.100 | 7.680 | 8.010 | 77,708 | +0.10(+1.26%) |
Jul 28, 2020 | 8.030 | 8.030 | 7.791 | 7.910 | 13,257 | -0.22(-2.71%) |
Jul 27, 2020 | 8.170 | 8.370 | 7.990 | 8.130 | 121,998 | -0.04(-0.49%) |
Jul 24, 2020 | 8.000 | 8.210 | 7.640 | 8.170 | 57,400 | +0.04(+0.49%) |
Jul 23, 2020 | 7.450 | 8.300 | 7.450 | 8.130 | 217,054 | +0.61(+8.11%) |
Jul 22, 2020 | 7.610 | 7.610 | 7.150 | 7.520 | 11,993 | -0.17(-2.21%) |
Jul 21, 2020 | 7.700 | 7.730 | 7.689 | 7.690 | 21,421 | +0.08(+1.05%) |
Jul 20, 2020 | 7.750 | 7.750 | 7.360 | 7.610 | 28,360 | -0.06(-0.78%) |
Jul 17, 2020 | 7.650 | 7.749 | 7.550 | 7.670 | 17,800 | +0.10(+1.32%) |
Jul 16, 2020 | 7.450 | 7.650 | 7.390 | 7.570 | 16,227 | +0.05(+0.66%) |
Jul 15, 2020 | 7.240 | 7.550 | 7.190 | 7.520 | 60,073 | +0.17(+2.31%) |
Jul 14, 2020 | 7.040 | 7.420 | 7.010 | 7.350 | 43,411 | +0.05(+0.68%) |
Jul 13, 2020 | 7.330 | 7.360 | 7.080 | 7.300 | 74,084 | +0.07(+0.97%) |
Jul 10, 2020 | 7.030 | 7.280 | 6.880 | 7.230 | 41,300 | +0.15(+2.12%) |
Jul 09, 2020 | 6.830 | 7.090 | 6.750 | 7.080 | 15,743 | +0.37(+5.51%) |
Jul 08, 2020 | 6.350 | 6.780 | 6.350 | 6.710 | 18,538 | +0.26(+4.03%) |
Jul 07, 2020 | 6.270 | 6.490 | 6.270 | 6.450 | 19,740 | +0.05(+0.78%) |
Jul 06, 2020 | 6.450 | 6.450 | 6.180 | 6.400 | 78,351 | +0.07(+1.11%) |
Jul 02, 2020 | 6.360 | 6.497 | 6.320 | 6.330 | 18,600 | +0.08(+1.28%) |
Jul 01, 2020 | 6.170 | 6.270 | 6.170 | 6.250 | 11,122 | +0.00(+0.00%) |
Jun 30, 2020 | 6.100 | 6.290 | 5.810 | 6.250 | 17,212 | +0.25(+4.17%) |
Jun 29, 2020 | 5.970 | 6.100 | 5.890 | 6.000 | 20,196 | +0.10(+1.69%) |
Jun 26, 2020 | 5.950 | 6.050 | 5.830 | 5.900 | 13,900 | +0.05(+0.85%) |
Jun 25, 2020 | 5.930 | 5.930 | 5.660 | 5.850 | 8,208 | -0.10(-1.68%) |
Jun 24, 2020 | 6.170 | 6.180 | 5.920 | 5.950 | 22,291 | -0.31(-4.95%) |
Jun 23, 2020 | 6.110 | 6.315 | 6.090 | 6.260 | 21,461 | +0.15(+2.45%) |
Jun 22, 2020 | 6.350 | 6.350 | 6.021 | 6.110 | 37,823 | -0.25(-3.93%) |
Jun 19, 2020 | 6.370 | 6.440 | 6.280 | 6.360 | 71,700 | -0.29(-4.36%) |
Jun 18, 2020 | 6.870 | 6.870 | 6.390 | 6.650 | 23,042 | -0.22(-3.20%) |
Jun 17, 2020 | 6.630 | 6.950 | 6.400 | 6.870 | 42,416 | +0.32(+4.89%) |
Jun 16, 2020 | 6.040 | 6.825 | 6.040 | 6.550 | 61,035 | +0.47(+7.73%) |
Jun 15, 2020 | 6.400 | 6.470 | 6.000 | 6.080 | 115,505 | -0.63(-9.39%) |
Jun 12, 2020 | 6.760 | 6.950 | 6.590 | 6.710 | 85,700 | +0.08(+1.21%) |
Jun 11, 2020 | 6.730 | 6.860 | 6.100 | 6.630 | 36,181 | -0.24(-3.49%) |
Jun 10, 2020 | 6.856 | 6.870 | 6.550 | 6.870 | 14,491 | +0.12(+1.78%) |
Jun 09, 2020 | 6.830 | 6.860 | 6.400 | 6.750 | 47,947 | -0.26(-3.71%) |
Jun 08, 2020 | 7.140 | 7.225 | 7.000 | 7.010 | 52,863 | -0.29(-3.97%) |
Jun 05, 2020 | 7.200 | 7.340 | 7.160 | 7.300 | 44,000 | -0.01(-0.14%) |
Jun 04, 2020 | 7.470 | 7.470 | 7.170 | 7.310 | 79,548 | -0.02(-0.27%) |
Jun 03, 2020 | 7.840 | 7.840 | 7.120 | 7.330 | 60,123 | -0.23(-3.04%) |
Jun 02, 2020 | 6.650 | 7.700 | 6.650 | 7.560 | 135,462 | +0.91(+13.68%) |
Jun 01, 2020 | 5.740 | 6.740 | 5.740 | 6.650 | 65,987 | +0.78(+13.29%) |
May 29, 2020 | 5.400 | 5.970 | 5.400 | 5.870 | 325,600 | +0.32(+5.77%) |
May 28, 2020 | 5.480 | 6.000 | 5.130 | 5.550 | 163,714 | +0.11(+2.02%) |
May 27, 2020 | 4.160 | 5.500 | 3.940 | 5.440 | 131,930 | +1.39(+34.32%) |
May 26, 2020 | 3.970 | 4.180 | 3.970 | 4.050 | 37,346 | +0.06(+1.50%) |
May 22, 2020 | 3.850 | 4.000 | 3.850 | 3.990 | 43,100 | +0.09(+2.31%) |
May 21, 2020 | 3.920 | 3.940 | 3.760 | 3.900 | 44,824 | +0.02(+0.52%) |
May 20, 2020 | 3.900 | 4.000 | 3.880 | 3.880 | 68,692 | -0.12(-3.00%) |
May 19, 2020 | 3.850 | 4.130 | 3.820 | 4.000 | 34,855 | +0.00(+0.00%) |
May 18, 2020 | 4.200 | 4.386 | 4.000 | 4.000 | 67,491 | -0.06(-1.48%) |
May 15, 2020 | 4.160 | 4.160 | 4.040 | 4.060 | 92,500 | -0.08(-1.93%) |
May 14, 2020 | 4.110 | 4.280 | 4.100 | 4.140 | 12,679 | -0.03(-0.72%) |
May 13, 2020 | 4.650 | 4.650 | 4.030 | 4.170 | 25,866 | -0.44(-9.54%) |
May 12, 2020 | 4.720 | 4.740 | 4.590 | 4.610 | 10,358 | -0.04(-0.86%) |
May 11, 2020 | 4.680 | 4.680 | 4.650 | 4.650 | 6,851 | -0.13(-2.72%) |
May 08, 2020 | 4.760 | 4.840 | 4.760 | 4.780 | 1,300 | +0.00(+0.00%) |
May 07, 2020 | 4.550 | 4.780 | 4.550 | 4.780 | 10,128 | +0.16(+3.46%) |
May 06, 2020 | 4.930 | 4.935 | 4.517 | 4.620 | 7,743 | -0.20(-4.15%) |
May 05, 2020 | 4.960 | 4.960 | 4.820 | 4.820 | 4,498 | -0.01(-0.21%) |
May 04, 2020 | 4.850 | 4.890 | 4.800 | 4.830 | 25,723 | -0.07(-1.43%) |