Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.960 | 6.985 | 6.440 | 6.720 | 277,850 | -0.12(-1.75%) |
Jul 30, 2020 | 7.000 | 7.520 | 6.200 | 6.840 | 978,727 | +0.48(+7.55%) |
Jul 29, 2020 | 6.520 | 6.600 | 6.040 | 6.360 | 474,859 | -0.16(-2.45%) |
Jul 28, 2020 | 6.760 | 6.760 | 6.480 | 6.520 | 260,371 | -0.28(-4.12%) |
Jul 27, 2020 | 7.040 | 7.120 | 6.520 | 6.800 | 372,721 | -0.08(-1.16%) |
Jul 24, 2020 | 7.160 | 7.160 | 6.840 | 6.880 | 284,550 | -0.32(-4.44%) |
Jul 23, 2020 | 7.680 | 7.680 | 6.880 | 7.200 | 716,160 | -0.48(-6.25%) |
Jul 22, 2020 | 7.400 | 7.720 | 7.360 | 7.680 | 325,127 | +0.32(+4.35%) |
Jul 21, 2020 | 7.480 | 7.640 | 7.160 | 7.360 | 388,981 | -0.08(-1.08%) |
Jul 20, 2020 | 7.680 | 7.880 | 7.120 | 7.440 | 439,487 | -0.20(-2.62%) |
Jul 17, 2020 | 7.280 | 8.280 | 7.280 | 7.640 | 526,950 | +0.32(+4.37%) |
Jul 16, 2020 | 7.400 | 7.440 | 7.040 | 7.320 | 338,893 | -0.04(-0.54%) |
Jul 15, 2020 | 7.800 | 7.880 | 7.120 | 7.360 | 1,022,593 | -0.72(-8.91%) |
Jul 14, 2020 | 9.000 | 9.120 | 8.040 | 8.080 | 487,936 | -0.84(-9.42%) |
Jul 13, 2020 | 9.560 | 9.600 | 8.720 | 8.920 | 280,326 | -0.40(-4.29%) |
Jul 10, 2020 | 9.440 | 9.720 | 7.640 | 9.320 | 658,875 | -0.28(-2.92%) |
Jul 09, 2020 | 10.28 | 10.48 | 9.440 | 9.600 | 215,978 | -0.52(-5.14%) |
Jul 08, 2020 | 9.800 | 10.16 | 9.520 | 10.12 | 223,368 | +0.48(+4.98%) |
Jul 07, 2020 | 9.800 | 10.40 | 9.200 | 9.640 | 295,816 | -0.16(-1.63%) |
Jul 06, 2020 | 10.16 | 10.72 | 9.800 | 9.800 | 324,748 | -0.36(-3.54%) |
Jul 02, 2020 | 10.80 | 10.86 | 9.880 | 10.16 | 342,175 | -0.52(-4.87%) |
Jul 01, 2020 | 10.84 | 11.16 | 9.960 | 10.68 | 615,689 | +0.52(+5.12%) |
Jun 30, 2020 | 10.12 | 10.36 | 9.800 | 10.16 | 309,347 | +0.12(+1.20%) |
Jun 29, 2020 | 10.60 | 10.92 | 10.00 | 10.04 | 213,120 | -0.44(-4.20%) |
Jun 26, 2020 | 10.68 | 10.80 | 10.20 | 10.48 | 481,175 | -0.28(-2.60%) |
Jun 25, 2020 | 10.60 | 10.80 | 10.16 | 10.76 | 175,655 | +0.24(+2.28%) |
Jun 24, 2020 | 11.00 | 11.12 | 10.20 | 10.52 | 220,218 | -0.40(-3.66%) |
Jun 23, 2020 | 10.76 | 11.40 | 10.64 | 10.92 | 224,678 | +0.36(+3.41%) |
Jun 22, 2020 | 11.00 | 11.04 | 10.00 | 10.56 | 321,428 | -0.36(-3.30%) |
Jun 19, 2020 | 10.92 | 11.36 | 10.60 | 10.92 | 403,500 | +0.24(+2.25%) |
Jun 18, 2020 | 10.56 | 11.00 | 10.44 | 10.68 | 166,225 | +0.08(+0.75%) |
Jun 17, 2020 | 11.88 | 11.92 | 10.40 | 10.60 | 452,402 | -0.96(-8.30%) |
Jun 16, 2020 | 10.56 | 14.00 | 10.48 | 11.56 | 2,243,505 | +1.48(+14.68%) |
Jun 15, 2020 | 9.200 | 10.16 | 9.000 | 10.08 | 359,455 | +0.52(+5.44%) |
Jun 12, 2020 | 9.840 | 10.08 | 9.120 | 9.560 | 234,125 | +0.24(+2.58%) |
Jun 11, 2020 | 10.20 | 10.44 | 9.040 | 9.320 | 261,180 | -1.12(-10.73%) |
Jun 10, 2020 | 10.72 | 10.96 | 10.36 | 10.44 | 130,063 | -0.24(-2.25%) |
Jun 09, 2020 | 11.24 | 11.44 | 10.60 | 10.68 | 257,169 | -0.72(-6.32%) |
Jun 08, 2020 | 11.04 | 11.68 | 10.84 | 11.40 | 197,568 | +0.42(+3.83%) |
Jun 05, 2020 | 10.72 | 11.16 | 10.56 | 10.98 | 235,400 | +0.34(+3.20%) |
Jun 04, 2020 | 10.36 | 11.00 | 10.24 | 10.64 | 222,285 | +0.28(+2.70%) |
Jun 03, 2020 | 10.48 | 10.56 | 10.00 | 10.36 | 262,502 | +0.08(+0.78%) |
Jun 02, 2020 | 10.44 | 10.60 | 9.800 | 10.28 | 337,178 | -0.20(-1.91%) |
Jun 01, 2020 | 10.24 | 10.76 | 10.20 | 10.48 | 258,024 | +0.32(+3.15%) |
May 29, 2020 | 10.60 | 10.80 | 10.00 | 10.16 | 1,034,500 | -1.04(-9.29%) |
May 28, 2020 | 12.32 | 12.64 | 11.20 | 11.20 | 342,515 | -1.08(-8.79%) |
May 27, 2020 | 13.16 | 13.16 | 11.80 | 12.28 | 262,344 | -0.44(-3.46%) |
May 26, 2020 | 12.76 | 13.64 | 12.12 | 12.72 | 323,694 | +0.48(+3.92%) |
May 22, 2020 | 11.40 | 12.24 | 11.12 | 12.24 | 188,250 | +0.84(+7.37%) |
May 21, 2020 | 11.56 | 12.80 | 10.88 | 11.40 | 421,662 | -0.20(-1.72%) |
May 20, 2020 | 11.12 | 11.68 | 10.96 | 11.60 | 277,557 | +0.60(+5.45%) |
May 19, 2020 | 10.16 | 12.00 | 9.920 | 11.00 | 468,902 | +0.92(+9.13%) |
May 18, 2020 | 9.800 | 10.68 | 9.480 | 10.08 | 530,145 | +0.96(+10.53%) |
May 15, 2020 | 8.640 | 9.440 | 8.560 | 9.120 | 284,825 | +0.64(+7.55%) |
May 14, 2020 | 8.520 | 8.760 | 8.080 | 8.480 | 186,051 | -0.32(-3.64%) |
May 13, 2020 | 9.000 | 9.600 | 8.240 | 8.800 | 318,142 | +0.08(+0.92%) |
May 12, 2020 | 8.520 | 9.440 | 8.400 | 8.720 | 246,335 | +0.20(+2.35%) |
May 11, 2020 | 7.920 | 8.760 | 7.800 | 8.520 | 256,676 | +0.60(+7.58%) |
May 08, 2020 | 8.160 | 8.480 | 7.720 | 7.920 | 227,975 | -0.04(-0.50%) |
May 07, 2020 | 8.760 | 8.760 | 7.920 | 7.960 | 198,718 | -0.64(-7.44%) |
May 06, 2020 | 8.000 | 8.720 | 7.520 | 8.600 | 225,964 | +0.76(+9.69%) |
May 05, 2020 | 7.560 | 8.080 | 7.360 | 7.840 | 165,385 | +0.64(+8.89%) |
May 04, 2020 | 7.680 | 7.880 | 7.200 | 7.200 | 175,129 | -0.80(-10.00%) |