Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.400 | 9.400 | 8.800 | 9.240 | 112,800 | -0.13(-1.39%) |
Jul 30, 2020 | 9.370 | 9.510 | 8.530 | 9.370 | 142,009 | -0.09(-0.95%) |
Jul 29, 2020 | 9.670 | 9.930 | 9.230 | 9.460 | 57,879 | -0.21(-2.17%) |
Jul 28, 2020 | 10.05 | 10.27 | 9.610 | 9.670 | 58,810 | -0.39(-3.88%) |
Jul 27, 2020 | 10.21 | 10.22 | 9.920 | 10.06 | 35,478 | +0.01(+0.10%) |
Jul 24, 2020 | 9.900 | 10.39 | 9.900 | 10.05 | 63,400 | +0.11(+1.11%) |
Jul 23, 2020 | 10.31 | 10.80 | 9.900 | 9.940 | 62,914 | -0.36(-3.50%) |
Jul 22, 2020 | 9.780 | 11.05 | 9.740 | 10.30 | 213,236 | +0.63(+6.51%) |
Jul 21, 2020 | 10.14 | 10.31 | 9.430 | 9.670 | 212,035 | -0.40(-3.97%) |
Jul 20, 2020 | 10.62 | 10.67 | 10.04 | 10.07 | 71,002 | -0.71(-6.59%) |
Jul 17, 2020 | 11.12 | 11.48 | 10.71 | 10.78 | 102,700 | -0.22(-2.00%) |
Jul 16, 2020 | 10.83 | 11.10 | 10.59 | 11.00 | 58,487 | +0.17(+1.57%) |
Jul 15, 2020 | 11.00 | 11.00 | 10.22 | 10.83 | 137,416 | -0.03(-0.28%) |
Jul 14, 2020 | 10.98 | 11.22 | 10.00 | 10.86 | 128,493 | +0.11(+1.02%) |
Jul 13, 2020 | 10.72 | 12.49 | 9.300 | 10.75 | 555,712 | -0.11(-1.01%) |
Jul 10, 2020 | 8.920 | 11.37 | 8.720 | 10.86 | 486,700 | +1.91(+21.34%) |
Jul 09, 2020 | 9.280 | 9.290 | 8.620 | 8.950 | 75,049 | +0.01(+0.11%) |
Jul 08, 2020 | 8.890 | 9.020 | 8.510 | 8.940 | 75,137 | +0.04(+0.45%) |
Jul 07, 2020 | 9.060 | 9.240 | 8.560 | 8.900 | 92,199 | -0.02(-0.22%) |
Jul 06, 2020 | 8.430 | 9.250 | 8.430 | 8.920 | 185,337 | +0.55(+6.57%) |
Jul 02, 2020 | 9.000 | 9.310 | 8.340 | 8.370 | 174,800 | -0.34(-3.90%) |
Jul 01, 2020 | 8.600 | 9.250 | 8.600 | 8.710 | 128,223 | +0.15(+1.75%) |
Jun 30, 2020 | 7.410 | 8.600 | 7.300 | 8.560 | 123,509 | +1.15(+15.52%) |
Jun 29, 2020 | 7.880 | 7.990 | 7.370 | 7.410 | 136,178 | -0.47(-5.96%) |
Jun 26, 2020 | 7.760 | 8.300 | 7.360 | 7.880 | 171,000 | +0.25(+3.28%) |
Jun 25, 2020 | 8.290 | 8.290 | 6.530 | 7.630 | 517,509 | -0.57(-6.95%) |
Jun 24, 2020 | 8.000 | 8.740 | 7.920 | 8.200 | 204,295 | +0.01(+0.12%) |
Jun 23, 2020 | 9.270 | 9.500 | 7.900 | 8.190 | 458,641 | -0.64(-7.25%) |
Jun 22, 2020 | 8.100 | 10.70 | 8.100 | 8.830 | 2,740,625 | +1.05(+13.50%) |
Jun 19, 2020 | 8.150 | 8.500 | 7.250 | 7.780 | 419,700 | -0.84(-9.74%) |
Jun 18, 2020 | 5.230 | 9.430 | 5.230 | 8.620 | 3,150,109 | +3.52(+69.02%) |
Jun 17, 2020 | 5.010 | 5.280 | 5.010 | 5.100 | 47,760 | -0.13(-2.49%) |
Jun 16, 2020 | 5.200 | 5.350 | 5.150 | 5.230 | 47,757 | +0.08(+1.55%) |
Jun 15, 2020 | 5.210 | 5.650 | 5.100 | 5.150 | 35,274 | +0.08(+1.58%) |
Jun 12, 2020 | 4.900 | 5.580 | 4.880 | 5.070 | 57,100 | +0.28(+5.85%) |
Jun 11, 2020 | 5.470 | 5.500 | 4.780 | 4.790 | 88,768 | -0.89(-15.67%) |
Jun 10, 2020 | 5.500 | 5.800 | 5.500 | 5.680 | 103,537 | -0.22(-3.73%) |
Jun 09, 2020 | 5.100 | 6.430 | 5.100 | 5.900 | 633,868 | +1.27(+27.43%) |
Jun 08, 2020 | 4.580 | 4.690 | 4.420 | 4.630 | 29,650 | +0.17(+3.81%) |
Jun 05, 2020 | 4.710 | 4.710 | 4.410 | 4.460 | 26,300 | -0.08(-1.76%) |
Jun 04, 2020 | 4.600 | 4.740 | 4.410 | 4.540 | 41,697 | +0.01(+0.22%) |
Jun 03, 2020 | 4.680 | 4.870 | 4.530 | 4.530 | 46,229 | -0.13(-2.71%) |
Jun 02, 2020 | 4.590 | 4.788 | 4.310 | 4.656 | 31,155 | +0.13(+2.78%) |
Jun 01, 2020 | 4.460 | 4.680 | 4.350 | 4.530 | 59,258 | +0.29(+6.84%) |
May 29, 2020 | 4.380 | 4.380 | 4.110 | 4.240 | 24,100 | -0.06(-1.40%) |
May 28, 2020 | 4.480 | 4.550 | 4.300 | 4.300 | 28,583 | -0.16(-3.59%) |
May 27, 2020 | 4.810 | 4.890 | 4.270 | 4.460 | 66,122 | -0.33(-6.89%) |
May 26, 2020 | 4.880 | 5.150 | 4.790 | 4.790 | 103,336 | +0.05(+1.05%) |
May 22, 2020 | 4.480 | 4.880 | 4.260 | 4.740 | 36,900 | +0.20(+4.41%) |
May 21, 2020 | 4.280 | 5.440 | 4.280 | 4.540 | 206,091 | +0.18(+4.13%) |
May 20, 2020 | 4.410 | 4.480 | 4.320 | 4.360 | 29,429 | +0.08(+1.87%) |
May 19, 2020 | 4.220 | 4.400 | 4.000 | 4.280 | 66,399 | +0.08(+1.90%) |
May 18, 2020 | 4.500 | 4.800 | 3.910 | 4.200 | 153,996 | -0.34(-7.49%) |
May 15, 2020 | 4.000 | 4.780 | 3.975 | 4.540 | 139,800 | +0.52(+12.94%) |
May 14, 2020 | 4.340 | 4.340 | 3.900 | 4.020 | 178,143 | -0.31(-7.16%) |
May 13, 2020 | 5.200 | 5.440 | 4.210 | 4.330 | 274,388 | -0.89(-17.05%) |
May 12, 2020 | 5.750 | 5.750 | 5.220 | 5.220 | 106,906 | -0.58(-10.00%) |
May 11, 2020 | 5.910 | 5.920 | 5.250 | 5.800 | 159,534 | +0.08(+1.40%) |
May 08, 2020 | 5.820 | 6.150 | 5.540 | 5.720 | 204,600 | -0.17(-2.89%) |
May 07, 2020 | 6.220 | 6.450 | 5.750 | 5.890 | 271,765 | -0.37(-5.91%) |
May 06, 2020 | 4.760 | 6.300 | 4.760 | 6.260 | 257,563 | +1.55(+32.91%) |
May 05, 2020 | 4.920 | 5.190 | 4.700 | 4.710 | 81,941 | -0.19(-3.88%) |
May 04, 2020 | 5.000 | 5.000 | 4.340 | 4.900 | 99,078 | -0.21(-4.11%) |