Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.550 | 6.640 | 4.860 | 4.960 | 126,400 | -1.52(-23.46%) |
Jul 30, 2020 | 6.960 | 6.990 | 6.480 | 6.480 | 20,287 | -0.52(-7.43%) |
Jul 29, 2020 | 7.180 | 7.360 | 7.000 | 7.000 | 7,539 | -0.07(-0.99%) |
Jul 28, 2020 | 7.530 | 7.530 | 7.070 | 7.070 | 6,896 | -0.48(-6.36%) |
Jul 27, 2020 | 7.600 | 7.600 | 7.490 | 7.550 | 3,629 | -0.04(-0.50%) |
Jul 24, 2020 | 7.520 | 7.700 | 7.520 | 7.588 | 13,900 | +0.09(+1.17%) |
Jul 23, 2020 | 8.310 | 8.310 | 7.500 | 7.500 | 7,458 | -0.82(-9.86%) |
Jul 22, 2020 | 8.300 | 8.500 | 8.200 | 8.320 | 2,995 | -0.23(-2.69%) |
Jul 21, 2020 | 8.540 | 8.625 | 8.510 | 8.550 | 4,366 | -0.17(-1.95%) |
Jul 20, 2020 | 8.690 | 8.720 | 8.520 | 8.720 | 4,843 | +0.04(+0.40%) |
Jul 17, 2020 | 8.280 | 9.181 | 8.280 | 8.685 | 8,800 | -0.42(-4.67%) |
Jul 16, 2020 | 9.650 | 10.03 | 9.010 | 9.110 | 5,447 | -0.65(-6.66%) |
Jul 15, 2020 | 9.960 | 10.00 | 9.760 | 9.760 | 3,730 | -0.19(-1.91%) |
Jul 14, 2020 | 9.420 | 9.950 | 9.420 | 9.950 | 1,335 | -0.05(-0.50%) |
Jul 13, 2020 | 9.940 | 10.27 | 9.640 | 10.00 | 4,183 | -0.18(-1.77%) |
Jul 10, 2020 | 10.30 | 10.30 | 9.420 | 10.18 | 3,200 | +0.23(+2.31%) |
Jul 09, 2020 | 9.890 | 9.980 | 9.645 | 9.950 | 922 | +0.15(+1.53%) |
Jul 08, 2020 | 9.770 | 9.800 | 9.490 | 9.800 | 4,363 | +0.29(+3.05%) |
Jul 07, 2020 | 9.890 | 9.890 | 9.420 | 9.510 | 9,688 | -0.44(-4.42%) |
Jul 06, 2020 | 9.787 | 10.24 | 9.787 | 9.950 | 13,078 | -0.20(-1.97%) |
Jul 02, 2020 | 10.10 | 10.15 | 9.900 | 10.15 | 4,700 | +0.25(+2.53%) |
Jul 01, 2020 | 10.06 | 10.10 | 9.820 | 9.900 | 5,633 | -0.25(-2.46%) |
Jun 30, 2020 | 10.28 | 10.43 | 9.530 | 10.15 | 7,528 | -0.10(-0.98%) |
Jun 29, 2020 | 10.01 | 11.19 | 9.430 | 10.25 | 22,332 | +0.81(+8.58%) |
Jun 26, 2020 | 10.06 | 10.47 | 9.440 | 9.440 | 8,600 | -0.85(-8.26%) |
Jun 25, 2020 | 9.620 | 10.29 | 9.497 | 10.29 | 8,772 | +0.63(+6.52%) |
Jun 24, 2020 | 10.41 | 10.41 | 9.610 | 9.660 | 7,460 | -0.74(-7.12%) |
Jun 23, 2020 | 10.03 | 10.51 | 9.500 | 10.40 | 21,751 | +0.35(+3.48%) |
Jun 22, 2020 | 10.00 | 10.29 | 9.560 | 10.05 | 12,739 | -0.05(-0.50%) |
Jun 19, 2020 | 10.20 | 10.39 | 9.860 | 10.10 | 34,100 | +0.03(+0.30%) |
Jun 18, 2020 | 11.56 | 11.56 | 9.064 | 10.07 | 90,061 | -1.32(-11.59%) |
Jun 17, 2020 | 11.94 | 11.94 | 11.01 | 11.39 | 16,183 | -0.55(-4.61%) |
Jun 16, 2020 | 10.60 | 11.98 | 10.58 | 11.94 | 12,723 | +1.68(+16.37%) |
Jun 15, 2020 | 10.00 | 10.36 | 9.433 | 10.26 | 16,490 | +0.07(+0.69%) |
Jun 12, 2020 | 10.04 | 11.24 | 9.420 | 10.19 | 59,800 | +1.02(+11.12%) |
Jun 11, 2020 | 11.25 | 11.30 | 8.770 | 9.170 | 58,972 | -3.05(-24.96%) |
Jun 10, 2020 | 13.75 | 14.99 | 11.25 | 12.22 | 28,990 | -1.98(-13.94%) |
Jun 09, 2020 | 14.19 | 14.89 | 13.35 | 14.20 | 19,546 | -0.13(-0.91%) |
Jun 08, 2020 | 14.76 | 16.24 | 13.84 | 14.33 | 82,983 | +0.91(+6.78%) |
Jun 05, 2020 | 16.36 | 16.36 | 11.77 | 13.42 | 58,500 | -0.32(-2.33%) |
Jun 04, 2020 | 12.25 | 16.00 | 12.00 | 13.74 | 126,201 | +3.04(+28.41%) |
Jun 03, 2020 | 7.070 | 10.91 | 6.914 | 10.70 | 122,337 | +3.84(+55.98%) |
Jun 02, 2020 | 6.480 | 7.540 | 6.392 | 6.860 | 41,945 | +0.58(+9.26%) |
Jun 01, 2020 | 6.330 | 6.350 | 6.200 | 6.279 | 6,300 | -0.08(-1.28%) |
May 29, 2020 | 6.690 | 6.990 | 6.000 | 6.360 | 14,900 | -0.23(-3.49%) |
May 28, 2020 | 6.870 | 6.900 | 6.578 | 6.590 | 5,551 | -0.06(-0.90%) |
May 27, 2020 | 6.780 | 7.000 | 6.425 | 6.650 | 16,579 | +0.15(+2.31%) |
May 26, 2020 | 6.420 | 6.500 | 6.355 | 6.500 | 17,434 | +0.29(+4.67%) |
May 22, 2020 | 6.150 | 6.290 | 6.030 | 6.210 | 13,600 | +0.07(+1.14%) |
May 21, 2020 | 6.385 | 6.852 | 6.000 | 6.140 | 73,382 | -0.16(-2.54%) |
May 20, 2020 | 6.460 | 6.630 | 5.900 | 6.300 | 23,416 | +0.27(+4.48%) |
May 19, 2020 | 6.010 | 6.300 | 5.900 | 6.030 | 9,967 | -0.17(-2.74%) |
May 18, 2020 | 6.070 | 6.550 | 5.990 | 6.200 | 16,239 | +0.34(+5.80%) |
May 15, 2020 | 5.540 | 6.290 | 5.290 | 5.860 | 5,700 | -0.26(-4.25%) |
May 14, 2020 | 5.430 | 6.120 | 5.295 | 6.120 | 8,888 | +0.78(+14.61%) |
May 13, 2020 | 5.810 | 6.300 | 5.078 | 5.340 | 13,633 | -0.42(-7.29%) |
May 12, 2020 | 6.800 | 6.800 | 5.685 | 5.760 | 25,141 | -0.92(-13.77%) |
May 11, 2020 | 7.550 | 7.550 | 6.560 | 6.680 | 12,438 | -0.29(-4.16%) |
May 08, 2020 | 7.000 | 7.210 | 6.850 | 6.970 | 12,400 | -0.03(-0.43%) |
May 07, 2020 | 7.220 | 7.229 | 6.780 | 7.000 | 13,453 | -0.14(-1.96%) |
May 06, 2020 | 7.070 | 7.590 | 6.850 | 7.140 | 21,902 | -0.30(-4.03%) |
May 05, 2020 | 7.790 | 8.560 | 7.040 | 7.440 | 20,728 | +0.41(+5.83%) |
May 04, 2020 | 7.900 | 7.900 | 6.840 | 7.030 | 24,411 | -0.87(-11.01%) |