Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.390 | 7.500 | 7.185 | 7.390 | 126,200 | -0.06(-0.81%) |
Jul 30, 2020 | 7.450 | 7.570 | 7.210 | 7.450 | 141,196 | -0.13(-1.72%) |
Jul 29, 2020 | 7.340 | 7.590 | 7.330 | 7.580 | 199,278 | +0.21(+2.85%) |
Jul 28, 2020 | 7.310 | 7.590 | 7.300 | 7.370 | 144,435 | +0.06(+0.82%) |
Jul 27, 2020 | 7.430 | 7.430 | 7.072 | 7.310 | 185,446 | -0.13(-1.75%) |
Jul 24, 2020 | 7.540 | 7.670 | 7.260 | 7.440 | 131,900 | -0.15(-1.98%) |
Jul 23, 2020 | 7.730 | 7.860 | 7.440 | 7.590 | 202,701 | -0.20(-2.57%) |
Jul 22, 2020 | 7.590 | 7.950 | 7.480 | 7.790 | 244,844 | +0.09(+1.23%) |
Jul 21, 2020 | 7.330 | 7.720 | 7.330 | 7.695 | 266,952 | +0.46(+6.28%) |
Jul 20, 2020 | 7.320 | 7.360 | 7.120 | 7.240 | 203,861 | -0.13(-1.76%) |
Jul 17, 2020 | 7.410 | 7.500 | 7.170 | 7.370 | 193,300 | -0.04(-0.61%) |
Jul 16, 2020 | 7.170 | 7.520 | 6.940 | 7.415 | 233,656 | +0.13(+1.85%) |
Jul 15, 2020 | 7.240 | 7.570 | 6.910 | 7.280 | 546,257 | +0.16(+2.25%) |
Jul 14, 2020 | 7.010 | 7.140 | 6.540 | 7.120 | 393,411 | +0.05(+0.71%) |
Jul 13, 2020 | 7.230 | 7.360 | 6.880 | 7.070 | 304,882 | -0.02(-0.28%) |
Jul 10, 2020 | 6.220 | 7.180 | 6.161 | 7.090 | 595,500 | +0.78(+12.36%) |
Jul 09, 2020 | 6.650 | 6.700 | 6.060 | 6.310 | 588,605 | -0.38(-5.68%) |
Jul 08, 2020 | 6.800 | 6.930 | 6.480 | 6.690 | 359,500 | -0.20(-2.90%) |
Jul 07, 2020 | 7.170 | 7.170 | 6.830 | 6.890 | 183,664 | -0.38(-5.23%) |
Jul 06, 2020 | 7.540 | 7.790 | 6.940 | 7.270 | 364,188 | -0.25(-3.32%) |
Jul 02, 2020 | 7.500 | 7.640 | 7.310 | 7.520 | 253,400 | +0.13(+1.76%) |
Jul 01, 2020 | 7.320 | 7.750 | 7.250 | 7.390 | 272,709 | +0.02(+0.27%) |
Jun 30, 2020 | 7.030 | 7.440 | 7.000 | 7.370 | 283,239 | +0.28(+3.95%) |
Jun 29, 2020 | 7.360 | 7.490 | 6.940 | 7.090 | 327,379 | -0.20(-2.74%) |
Jun 26, 2020 | 6.980 | 7.320 | 6.817 | 7.290 | 703,400 | +0.30(+4.29%) |
Jun 25, 2020 | 7.060 | 7.240 | 6.830 | 6.990 | 272,563 | -0.13(-1.83%) |
Jun 24, 2020 | 7.370 | 7.390 | 6.860 | 7.120 | 319,934 | -0.22(-3.00%) |
Jun 23, 2020 | 7.320 | 7.430 | 7.250 | 7.340 | 207,156 | +0.13(+1.80%) |
Jun 22, 2020 | 7.090 | 7.320 | 6.810 | 7.210 | 289,702 | +0.06(+0.84%) |
Jun 19, 2020 | 7.400 | 7.410 | 7.060 | 7.150 | 315,400 | -0.13(-1.79%) |
Jun 18, 2020 | 7.240 | 7.640 | 7.150 | 7.280 | 229,950 | -0.08(-1.09%) |
Jun 17, 2020 | 7.800 | 7.910 | 7.160 | 7.360 | 595,031 | -0.53(-6.72%) |
Jun 16, 2020 | 8.040 | 8.100 | 7.525 | 7.890 | 345,067 | +0.33(+4.37%) |
Jun 15, 2020 | 7.220 | 7.840 | 7.010 | 7.560 | 390,859 | +0.08(+1.07%) |
Jun 12, 2020 | 8.160 | 8.299 | 7.204 | 7.480 | 460,700 | -0.06(-0.80%) |
Jun 11, 2020 | 7.750 | 8.380 | 7.420 | 7.540 | 691,627 | -0.83(-9.92%) |
Jun 10, 2020 | 9.410 | 9.590 | 8.160 | 8.370 | 1,232,850 | -0.99(-10.58%) |
Jun 09, 2020 | 7.520 | 10.03 | 7.080 | 9.360 | 3,613,976 | +1.74(+22.83%) |
Jun 08, 2020 | 7.520 | 7.970 | 7.500 | 7.620 | 703,073 | +0.38(+5.25%) |
Jun 05, 2020 | 7.180 | 7.600 | 6.860 | 7.240 | 1,038,300 | +0.71(+10.87%) |
Jun 04, 2020 | 5.760 | 6.790 | 5.710 | 6.530 | 972,743 | +1.12(+20.70%) |
Jun 03, 2020 | 5.050 | 5.510 | 5.030 | 5.410 | 441,174 | +0.50(+10.18%) |
Jun 02, 2020 | 5.140 | 5.210 | 4.810 | 4.910 | 168,019 | -0.17(-3.35%) |
Jun 01, 2020 | 4.560 | 5.180 | 4.520 | 5.080 | 305,806 | +0.54(+11.89%) |
May 29, 2020 | 4.680 | 4.810 | 4.400 | 4.540 | 333,400 | -0.15(-3.20%) |
May 28, 2020 | 5.280 | 5.280 | 4.630 | 4.690 | 308,162 | -0.49(-9.46%) |
May 27, 2020 | 4.920 | 5.270 | 4.840 | 5.180 | 284,099 | +0.45(+9.51%) |
May 26, 2020 | 4.660 | 4.750 | 4.510 | 4.730 | 348,294 | +0.26(+5.82%) |
May 22, 2020 | 4.270 | 4.490 | 4.103 | 4.470 | 231,800 | +0.18(+4.20%) |
May 21, 2020 | 3.870 | 4.440 | 3.790 | 4.290 | 320,343 | +0.45(+11.72%) |
May 20, 2020 | 3.930 | 4.020 | 3.760 | 3.840 | 189,135 | -0.01(-0.26%) |
May 19, 2020 | 3.790 | 4.120 | 3.725 | 3.850 | 271,748 | +0.08(+2.12%) |
May 18, 2020 | 3.680 | 3.982 | 3.680 | 3.770 | 365,042 | +0.29(+8.49%) |
May 15, 2020 | 3.480 | 3.620 | 3.340 | 3.475 | 187,900 | +0.00(+0.14%) |
May 14, 2020 | 3.500 | 3.580 | 3.210 | 3.470 | 274,130 | -0.09(-2.53%) |
May 13, 2020 | 3.960 | 3.990 | 3.340 | 3.560 | 786,572 | -0.43(-10.78%) |
May 12, 2020 | 4.020 | 4.240 | 3.950 | 3.990 | 258,627 | -0.02(-0.50%) |
May 11, 2020 | 4.150 | 4.180 | 3.955 | 4.010 | 251,142 | -0.17(-4.07%) |
May 08, 2020 | 3.980 | 4.220 | 3.850 | 4.180 | 903,800 | +0.31(+8.01%) |
May 07, 2020 | 3.950 | 4.050 | 3.850 | 3.870 | 315,869 | -0.08(-2.03%) |
May 06, 2020 | 3.920 | 4.020 | 3.820 | 3.950 | 254,145 | +0.04(+1.02%) |
May 05, 2020 | 4.080 | 4.130 | 3.880 | 3.910 | 269,260 | -0.10(-2.49%) |
May 04, 2020 | 3.940 | 4.140 | 3.770 | 4.010 | 256,786 | +0.05(+1.26%) |