Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.99 | 11.00 | 10.15 | 10.16 | 110,600 | -0.54(-5.05%) |
Jul 30, 2020 | 10.69 | 10.95 | 10.50 | 10.70 | 82,398 | +0.00(+0.00%) |
Jul 29, 2020 | 11.04 | 11.04 | 10.49 | 10.70 | 146,326 | +0.41(+3.98%) |
Jul 28, 2020 | 8.720 | 11.49 | 8.590 | 10.29 | 520,573 | +1.70(+19.79%) |
Jul 27, 2020 | 8.880 | 9.250 | 8.530 | 8.590 | 35,289 | -0.28(-3.16%) |
Jul 24, 2020 | 8.880 | 8.975 | 8.400 | 8.870 | 20,100 | -0.08(-0.89%) |
Jul 23, 2020 | 8.900 | 9.500 | 8.750 | 8.950 | 48,018 | +0.05(+0.56%) |
Jul 22, 2020 | 8.000 | 9.500 | 7.990 | 8.900 | 73,453 | +0.93(+11.67%) |
Jul 21, 2020 | 7.620 | 8.000 | 7.620 | 7.970 | 25,023 | +0.56(+7.56%) |
Jul 20, 2020 | 7.470 | 7.820 | 7.400 | 7.410 | 26,383 | -0.12(-1.59%) |
Jul 17, 2020 | 7.650 | 7.929 | 7.510 | 7.530 | 13,000 | -0.10(-1.31%) |
Jul 16, 2020 | 7.900 | 8.000 | 7.630 | 7.630 | 8,773 | -0.16(-2.05%) |
Jul 15, 2020 | 8.100 | 8.100 | 7.772 | 7.790 | 5,013 | -0.29(-3.59%) |
Jul 14, 2020 | 7.800 | 8.094 | 7.590 | 8.080 | 19,778 | +0.06(+0.75%) |
Jul 13, 2020 | 8.000 | 8.080 | 7.286 | 8.020 | 44,457 | +0.04(+0.50%) |
Jul 10, 2020 | 7.480 | 8.000 | 7.435 | 7.980 | 25,900 | +0.54(+7.26%) |
Jul 09, 2020 | 7.517 | 7.674 | 7.284 | 7.440 | 9,254 | -0.04(-0.53%) |
Jul 08, 2020 | 7.740 | 7.771 | 7.480 | 7.480 | 33,268 | -0.20(-2.60%) |
Jul 07, 2020 | 7.490 | 7.690 | 7.450 | 7.680 | 10,135 | +0.18(+2.40%) |
Jul 06, 2020 | 7.560 | 7.590 | 7.290 | 7.500 | 9,301 | +0.05(+0.67%) |
Jul 02, 2020 | 7.490 | 7.600 | 7.030 | 7.450 | 9,400 | -0.04(-0.53%) |
Jul 01, 2020 | 7.230 | 7.510 | 7.110 | 7.490 | 45,704 | +0.15(+2.04%) |
Jun 30, 2020 | 7.050 | 7.340 | 6.970 | 7.340 | 11,588 | +0.32(+4.56%) |
Jun 29, 2020 | 7.010 | 7.110 | 6.900 | 7.020 | 48,556 | -0.09(-1.27%) |
Jun 26, 2020 | 6.910 | 7.110 | 6.910 | 7.110 | 9,600 | +0.08(+1.14%) |
Jun 25, 2020 | 6.850 | 7.050 | 6.850 | 7.030 | 10,651 | +0.18(+2.63%) |
Jun 24, 2020 | 7.230 | 7.380 | 6.750 | 6.850 | 30,953 | -0.40(-5.52%) |
Jun 23, 2020 | 7.690 | 7.690 | 7.200 | 7.250 | 22,118 | -0.35(-4.61%) |
Jun 22, 2020 | 7.620 | 7.620 | 7.510 | 7.600 | 17,508 | -0.10(-1.30%) |
Jun 19, 2020 | 7.800 | 7.800 | 7.316 | 7.700 | 40,300 | -0.17(-2.16%) |
Jun 18, 2020 | 7.780 | 7.870 | 7.655 | 7.870 | 5,757 | +0.16(+2.08%) |
Jun 17, 2020 | 7.540 | 7.810 | 7.530 | 7.710 | 19,270 | +0.07(+0.92%) |
Jun 16, 2020 | 7.330 | 7.640 | 7.330 | 7.640 | 38,270 | +0.29(+3.95%) |
Jun 15, 2020 | 7.510 | 7.700 | 7.220 | 7.350 | 37,049 | -0.19(-2.52%) |
Jun 12, 2020 | 8.330 | 8.485 | 6.950 | 7.540 | 74,500 | -0.63(-7.71%) |
Jun 11, 2020 | 8.650 | 8.700 | 8.130 | 8.170 | 22,820 | -0.60(-6.84%) |
Jun 10, 2020 | 8.650 | 8.885 | 8.510 | 8.770 | 13,565 | +0.22(+2.57%) |
Jun 09, 2020 | 8.870 | 9.000 | 8.210 | 8.550 | 56,598 | -0.32(-3.61%) |
Jun 08, 2020 | 8.120 | 8.880 | 8.120 | 8.870 | 101,318 | +0.75(+9.29%) |
Jun 05, 2020 | 7.930 | 8.190 | 7.880 | 8.116 | 29,700 | +0.25(+3.12%) |
Jun 04, 2020 | 7.720 | 7.980 | 7.650 | 7.870 | 11,568 | +0.25(+3.28%) |
Jun 03, 2020 | 7.950 | 7.955 | 7.540 | 7.620 | 39,616 | -0.26(-3.26%) |
Jun 02, 2020 | 7.910 | 8.000 | 7.628 | 7.877 | 25,268 | -0.12(-1.54%) |
Jun 01, 2020 | 7.540 | 8.000 | 7.540 | 8.000 | 41,921 | +0.60(+8.11%) |
May 29, 2020 | 7.550 | 7.796 | 6.980 | 7.400 | 180,800 | -0.50(-6.33%) |
May 28, 2020 | 8.200 | 8.450 | 7.900 | 7.900 | 91,694 | -0.24(-2.95%) |
May 27, 2020 | 7.500 | 8.490 | 7.500 | 8.140 | 173,005 | +0.74(+10.00%) |
May 26, 2020 | 6.850 | 7.420 | 6.760 | 7.400 | 64,443 | +0.65(+9.63%) |
May 22, 2020 | 6.350 | 6.750 | 6.350 | 6.750 | 40,900 | +0.45(+7.14%) |
May 21, 2020 | 6.490 | 6.988 | 6.030 | 6.300 | 41,897 | -0.18(-2.78%) |
May 20, 2020 | 6.250 | 6.480 | 6.166 | 6.480 | 28,842 | +0.30(+4.85%) |
May 19, 2020 | 6.150 | 6.250 | 5.950 | 6.180 | 45,124 | +0.22(+3.69%) |
May 18, 2020 | 5.990 | 6.150 | 5.958 | 5.960 | 60,844 | +0.18(+3.11%) |
May 15, 2020 | 5.740 | 6.100 | 5.670 | 5.780 | 39,000 | -0.12(-2.03%) |
May 14, 2020 | 5.750 | 5.960 | 5.635 | 5.900 | 16,276 | +0.20(+3.42%) |
May 13, 2020 | 5.930 | 5.970 | 5.705 | 5.705 | 38,492 | -0.13(-2.16%) |
May 12, 2020 | 5.640 | 5.900 | 5.640 | 5.831 | 15,137 | +0.30(+5.44%) |
May 11, 2020 | 5.730 | 6.100 | 5.250 | 5.530 | 481,414 | -0.21(-3.66%) |
May 08, 2020 | 5.900 | 5.900 | 5.570 | 5.740 | 13,100 | -0.13(-2.21%) |
May 07, 2020 | 5.630 | 5.970 | 5.500 | 5.870 | 90,205 | +0.54(+10.04%) |
May 06, 2020 | 5.150 | 5.334 | 5.138 | 5.334 | 3,752 | +0.03(+0.65%) |
May 05, 2020 | 5.230 | 5.630 | 5.110 | 5.300 | 16,612 | +0.21(+4.13%) |
May 04, 2020 | 5.159 | 5.515 | 5.040 | 5.090 | 12,164 | -0.09(-1.74%) |