Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.270 | 8.305 | 7.690 | 7.830 | 641,300 | -0.18(-2.25%) |
Jul 30, 2020 | 8.060 | 8.180 | 7.950 | 8.010 | 200,601 | -0.19(-2.32%) |
Jul 29, 2020 | 8.110 | 8.340 | 7.830 | 8.200 | 412,196 | -0.03(-0.36%) |
Jul 28, 2020 | 8.200 | 8.450 | 8.090 | 8.230 | 383,358 | -0.02(-0.24%) |
Jul 27, 2020 | 8.390 | 8.500 | 8.060 | 8.250 | 388,918 | -0.09(-1.08%) |
Jul 24, 2020 | 8.000 | 8.420 | 7.830 | 8.340 | 1,261,600 | +0.33(+4.12%) |
Jul 23, 2020 | 8.490 | 8.500 | 7.940 | 8.010 | 429,504 | -0.52(-6.10%) |
Jul 22, 2020 | 8.650 | 8.760 | 8.300 | 8.530 | 333,169 | -0.23(-2.63%) |
Jul 21, 2020 | 8.610 | 9.076 | 8.260 | 8.760 | 749,469 | +0.61(+7.48%) |
Jul 20, 2020 | 8.400 | 8.640 | 7.980 | 8.150 | 352,761 | -0.20(-2.40%) |
Jul 17, 2020 | 8.160 | 8.570 | 8.060 | 8.350 | 342,900 | +0.25(+3.09%) |
Jul 16, 2020 | 7.880 | 8.130 | 7.660 | 8.100 | 471,585 | +0.19(+2.40%) |
Jul 15, 2020 | 7.740 | 7.940 | 7.590 | 7.910 | 293,961 | +0.25(+3.26%) |
Jul 14, 2020 | 7.750 | 7.850 | 7.470 | 7.660 | 734,619 | -0.14(-1.79%) |
Jul 13, 2020 | 8.020 | 8.120 | 7.780 | 7.800 | 453,680 | -0.17(-2.13%) |
Jul 10, 2020 | 7.700 | 7.980 | 7.510 | 7.970 | 1,093,000 | +0.34(+4.46%) |
Jul 09, 2020 | 7.610 | 7.740 | 7.450 | 7.630 | 870,674 | +0.02(+0.26%) |
Jul 08, 2020 | 7.720 | 7.780 | 7.500 | 7.610 | 481,196 | -0.12(-1.55%) |
Jul 07, 2020 | 7.920 | 8.030 | 7.630 | 7.730 | 583,942 | -0.26(-3.25%) |
Jul 06, 2020 | 8.050 | 8.150 | 7.800 | 7.990 | 507,004 | +0.02(+0.25%) |
Jul 02, 2020 | 8.040 | 8.050 | 7.630 | 7.970 | 711,100 | +0.00(+0.00%) |
Jul 01, 2020 | 8.200 | 8.311 | 7.810 | 7.970 | 934,895 | -0.11(-1.36%) |
Jun 30, 2020 | 8.620 | 8.620 | 8.000 | 8.080 | 576,850 | +0.14(+1.76%) |
Jun 29, 2020 | 7.980 | 8.340 | 7.770 | 7.940 | 648,953 | -0.01(-0.13%) |
Jun 26, 2020 | 8.370 | 8.420 | 7.870 | 7.950 | 1,046,100 | -0.42(-5.02%) |
Jun 25, 2020 | 8.340 | 8.760 | 8.250 | 8.370 | 759,083 | -0.10(-1.18%) |
Jun 24, 2020 | 8.730 | 8.897 | 8.200 | 8.470 | 793,190 | -0.40(-4.51%) |
Jun 23, 2020 | 9.150 | 9.430 | 8.850 | 8.870 | 315,214 | -0.28(-3.06%) |
Jun 22, 2020 | 9.600 | 9.600 | 9.050 | 9.150 | 415,419 | -0.31(-3.28%) |
Jun 19, 2020 | 8.710 | 9.690 | 8.660 | 9.460 | 867,100 | +0.69(+7.87%) |
Jun 18, 2020 | 8.390 | 8.950 | 8.390 | 8.770 | 511,859 | +0.14(+1.62%) |
Jun 17, 2020 | 8.690 | 8.930 | 8.550 | 8.630 | 435,682 | -0.04(-0.46%) |
Jun 16, 2020 | 8.650 | 8.880 | 8.410 | 8.670 | 697,979 | +0.15(+1.76%) |
Jun 15, 2020 | 7.850 | 8.620 | 7.790 | 8.520 | 675,069 | +0.50(+6.23%) |
Jun 12, 2020 | 8.270 | 8.450 | 7.680 | 8.020 | 643,600 | -0.07(-0.87%) |
Jun 11, 2020 | 8.120 | 8.320 | 7.850 | 8.090 | 444,976 | -0.32(-3.80%) |
Jun 10, 2020 | 8.610 | 8.770 | 8.110 | 8.410 | 508,941 | -0.25(-2.89%) |
Jun 09, 2020 | 9.020 | 9.100 | 8.560 | 8.660 | 634,750 | -0.43(-4.73%) |
Jun 08, 2020 | 8.250 | 9.200 | 8.050 | 9.090 | 790,873 | +0.71(+8.47%) |
Jun 05, 2020 | 7.910 | 8.429 | 7.910 | 8.380 | 553,100 | +0.31(+3.84%) |
Jun 04, 2020 | 7.960 | 8.200 | 7.830 | 8.070 | 1,214,013 | +0.05(+0.62%) |
Jun 03, 2020 | 8.080 | 8.260 | 7.770 | 8.020 | 532,113 | -0.06(-0.74%) |
Jun 02, 2020 | 8.000 | 8.260 | 7.820 | 8.080 | 727,512 | +0.07(+0.87%) |
Jun 01, 2020 | 8.000 | 8.400 | 7.970 | 8.010 | 422,712 | -0.07(-0.87%) |
May 29, 2020 | 8.000 | 8.240 | 7.810 | 8.080 | 394,200 | +0.12(+1.51%) |
May 28, 2020 | 8.070 | 8.270 | 7.880 | 7.960 | 510,924 | -0.10(-1.24%) |
May 27, 2020 | 8.440 | 8.460 | 7.800 | 8.060 | 761,236 | -0.34(-4.05%) |
May 26, 2020 | 8.750 | 8.790 | 8.400 | 8.400 | 337,155 | -0.24(-2.78%) |
May 22, 2020 | 8.600 | 8.680 | 8.180 | 8.640 | 424,000 | +0.04(+0.47%) |
May 21, 2020 | 7.980 | 8.750 | 7.950 | 8.600 | 562,323 | +0.54(+6.70%) |
May 20, 2020 | 7.810 | 8.100 | 7.650 | 8.060 | 604,745 | +0.26(+3.33%) |
May 19, 2020 | 7.980 | 8.080 | 7.760 | 7.800 | 1,023,512 | -0.25(-3.11%) |
May 18, 2020 | 8.200 | 8.580 | 7.860 | 8.050 | 692,139 | -0.03(-0.37%) |
May 15, 2020 | 7.620 | 8.160 | 7.550 | 8.080 | 736,500 | +0.38(+4.94%) |
May 14, 2020 | 7.660 | 7.960 | 7.570 | 7.700 | 1,075,626 | -0.07(-0.90%) |
May 13, 2020 | 9.160 | 9.200 | 7.410 | 7.770 | 3,113,678 | -1.36(-14.90%) |
May 12, 2020 | 9.250 | 9.425 | 9.055 | 9.130 | 1,109,245 | -0.17(-1.83%) |
May 11, 2020 | 9.520 | 9.540 | 8.760 | 9.300 | 1,072,890 | -0.06(-0.64%) |
May 08, 2020 | 9.250 | 9.410 | 9.150 | 9.360 | 952,300 | +0.11(+1.19%) |
May 07, 2020 | 9.580 | 9.760 | 9.210 | 9.250 | 971,034 | -0.27(-2.84%) |
May 06, 2020 | 9.050 | 9.800 | 9.050 | 9.520 | 1,074,104 | +0.41(+4.50%) |
May 05, 2020 | 9.120 | 9.670 | 8.800 | 9.110 | 736,506 | +0.01(+0.11%) |
May 04, 2020 | 9.250 | 9.400 | 9.000 | 9.100 | 588,348 | -0.10(-1.09%) |