Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.210 | 7.250 | 6.900 | 7.000 | 1,415,500 | -0.10(-1.41%) |
Jul 30, 2020 | 7.000 | 7.380 | 6.800 | 7.100 | 3,145,321 | +0.20(+2.90%) |
Jul 29, 2020 | 7.150 | 7.270 | 6.860 | 6.900 | 914,468 | -0.10(-1.43%) |
Jul 28, 2020 | 6.990 | 7.150 | 6.750 | 7.000 | 1,194,887 | -0.03(-0.43%) |
Jul 27, 2020 | 7.050 | 7.080 | 6.620 | 7.030 | 867,542 | +0.12(+1.74%) |
Jul 24, 2020 | 6.600 | 7.060 | 6.450 | 6.910 | 951,700 | +0.29(+4.38%) |
Jul 23, 2020 | 7.120 | 7.360 | 6.400 | 6.620 | 1,052,145 | -0.67(-9.19%) |
Jul 22, 2020 | 7.270 | 7.490 | 7.020 | 7.290 | 811,464 | -0.27(-3.57%) |
Jul 21, 2020 | 8.120 | 8.240 | 7.300 | 7.560 | 1,221,823 | -0.43(-5.38%) |
Jul 20, 2020 | 7.120 | 8.610 | 7.100 | 7.990 | 4,018,112 | +0.93(+13.17%) |
Jul 17, 2020 | 6.370 | 7.150 | 6.160 | 7.060 | 4,041,700 | +0.64(+9.97%) |
Jul 16, 2020 | 6.520 | 6.649 | 6.310 | 6.420 | 594,094 | -0.04(-0.62%) |
Jul 15, 2020 | 6.830 | 6.850 | 6.090 | 6.460 | 629,281 | -0.26(-3.87%) |
Jul 14, 2020 | 6.930 | 6.970 | 6.410 | 6.720 | 576,436 | -0.23(-3.31%) |
Jul 13, 2020 | 6.700 | 7.630 | 6.540 | 6.950 | 2,479,050 | +0.36(+5.46%) |
Jul 10, 2020 | 6.710 | 6.760 | 6.400 | 6.590 | 1,321,200 | -0.15(-2.23%) |
Jul 09, 2020 | 7.000 | 7.090 | 6.510 | 6.740 | 995,065 | +0.05(+0.75%) |
Jul 08, 2020 | 6.400 | 6.880 | 6.210 | 6.690 | 795,818 | +0.26(+4.04%) |
Jul 07, 2020 | 6.340 | 6.840 | 6.200 | 6.430 | 371,406 | +0.00(+0.00%) |
Jul 06, 2020 | 6.810 | 6.850 | 6.300 | 6.430 | 423,999 | -0.31(-4.60%) |
Jul 02, 2020 | 6.700 | 6.880 | 6.640 | 6.740 | 118,500 | +0.03(+0.45%) |
Jul 01, 2020 | 6.620 | 6.800 | 6.520 | 6.710 | 181,391 | +0.09(+1.36%) |
Jun 30, 2020 | 6.660 | 6.870 | 6.550 | 6.620 | 131,691 | -0.08(-1.19%) |
Jun 29, 2020 | 6.840 | 7.200 | 6.550 | 6.700 | 244,637 | -0.15(-2.19%) |
Jun 26, 2020 | 7.100 | 7.280 | 6.750 | 6.850 | 220,000 | -0.15(-2.14%) |
Jun 25, 2020 | 6.760 | 7.390 | 6.680 | 7.000 | 253,794 | +0.05(+0.72%) |
Jun 24, 2020 | 7.120 | 7.160 | 6.740 | 6.950 | 205,837 | -0.25(-3.47%) |
Jun 23, 2020 | 7.770 | 7.780 | 7.020 | 7.200 | 227,710 | -0.32(-4.26%) |
Jun 22, 2020 | 6.890 | 7.750 | 6.840 | 7.520 | 675,162 | +0.57(+8.20%) |
Jun 19, 2020 | 6.940 | 7.190 | 6.800 | 6.950 | 147,600 | -0.01(-0.14%) |
Jun 18, 2020 | 7.020 | 7.300 | 6.810 | 6.960 | 210,951 | -0.18(-2.52%) |
Jun 17, 2020 | 7.120 | 7.340 | 7.060 | 7.140 | 102,994 | -0.02(-0.28%) |
Jun 16, 2020 | 7.180 | 7.450 | 7.110 | 7.160 | 277,730 | +0.03(+0.42%) |
Jun 15, 2020 | 7.030 | 7.510 | 7.030 | 7.130 | 401,765 | -0.04(-0.56%) |
Jun 12, 2020 | 7.550 | 7.550 | 7.010 | 7.170 | 214,500 | -0.04(-0.55%) |
Jun 11, 2020 | 8.030 | 8.030 | 7.060 | 7.210 | 322,791 | -0.87(-10.77%) |
Jun 10, 2020 | 8.120 | 9.950 | 7.160 | 8.080 | 1,905,604 | +0.08(+1.00%) |
Jun 09, 2020 | 8.250 | 8.360 | 7.890 | 8.000 | 308,009 | -0.30(-3.61%) |
Jun 08, 2020 | 8.260 | 8.458 | 7.630 | 8.300 | 519,870 | -0.25(-2.92%) |
Jun 05, 2020 | 7.960 | 9.430 | 7.510 | 8.550 | 738,700 | +0.50(+6.21%) |
Jun 04, 2020 | 8.390 | 8.500 | 7.750 | 8.050 | 425,814 | -0.55(-6.40%) |
Jun 03, 2020 | 9.000 | 9.040 | 8.510 | 8.600 | 417,145 | -0.40(-4.44%) |
Jun 02, 2020 | 9.460 | 9.470 | 8.830 | 9.000 | 605,833 | -0.20(-2.17%) |
Jun 01, 2020 | 10.17 | 10.25 | 9.100 | 9.200 | 2,080,501 | -3.40(-26.98%) |
May 29, 2020 | 13.90 | 15.00 | 11.94 | 12.60 | 5,494,200 | -6.61(-34.41%) |
May 28, 2020 | 8.820 | 22.00 | 7.420 | 19.21 | 83,619,608 | +15.26(+386.33%) |
May 27, 2020 | 3.870 | 3.970 | 3.670 | 3.950 | 5,005 | -0.01(-0.25%) |
May 26, 2020 | 3.980 | 3.980 | 3.811 | 3.960 | 6,747 | +0.13(+3.39%) |
May 22, 2020 | 3.820 | 3.861 | 3.730 | 3.830 | 9,200 | +0.05(+1.32%) |
May 21, 2020 | 3.860 | 3.860 | 3.760 | 3.780 | 3,860 | +0.00(+0.00%) |
May 20, 2020 | 3.780 | 3.796 | 3.710 | 3.780 | 6,284 | -0.02(-0.53%) |
May 19, 2020 | 3.790 | 3.820 | 3.700 | 3.800 | 4,303 | +0.07(+1.88%) |
May 18, 2020 | 3.690 | 3.790 | 3.690 | 3.730 | 13,649 | -0.04(-1.06%) |
May 15, 2020 | 3.840 | 3.840 | 3.630 | 3.770 | 8,300 | -0.09(-2.33%) |
May 14, 2020 | 3.750 | 3.869 | 3.510 | 3.860 | 11,965 | +0.11(+2.93%) |
May 13, 2020 | 4.020 | 4.020 | 3.680 | 3.750 | 10,070 | -0.21(-5.30%) |
May 12, 2020 | 3.880 | 3.970 | 3.820 | 3.960 | 12,957 | -0.02(-0.50%) |
May 11, 2020 | 4.000 | 4.000 | 3.799 | 3.980 | 5,518 | +0.00(+0.00%) |
May 08, 2020 | 3.980 | 3.980 | 3.780 | 3.980 | 15,000 | +0.01(+0.25%) |
May 07, 2020 | 4.190 | 4.190 | 3.764 | 3.970 | 10,756 | +0.08(+2.06%) |
May 06, 2020 | 3.890 | 3.930 | 3.720 | 3.890 | 16,746 | +0.10(+2.64%) |
May 05, 2020 | 3.960 | 3.960 | 3.730 | 3.790 | 10,996 | +0.07(+1.88%) |
May 04, 2020 | 3.590 | 3.720 | 3.530 | 3.720 | 14,484 | +0.19(+5.38%) |