Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.094 | 8.770 | 7.500 | 7.990 | 13,400 | -0.10(-1.24%) |
Jul 30, 2020 | 8.140 | 8.970 | 7.733 | 8.090 | 50,274 | -0.05(-0.61%) |
Jul 29, 2020 | 7.240 | 8.380 | 7.240 | 8.140 | 33,880 | +0.84(+11.51%) |
Jul 28, 2020 | 7.200 | 7.400 | 7.064 | 7.300 | 9,548 | -0.10(-1.35%) |
Jul 27, 2020 | 7.790 | 7.820 | 6.910 | 7.400 | 30,178 | +1.20(+19.35%) |
Jul 24, 2020 | 6.300 | 6.440 | 6.060 | 6.200 | 23,200 | +0.08(+1.33%) |
Jul 23, 2020 | 6.330 | 6.482 | 6.119 | 6.119 | 15,253 | -0.26(-4.10%) |
Jul 22, 2020 | 6.405 | 6.472 | 6.280 | 6.380 | 3,559 | +0.10(+1.59%) |
Jul 21, 2020 | 6.490 | 6.500 | 6.280 | 6.280 | 6,809 | -0.11(-1.72%) |
Jul 20, 2020 | 6.020 | 6.487 | 6.020 | 6.390 | 7,577 | +0.46(+7.70%) |
Jul 17, 2020 | 6.050 | 6.500 | 5.750 | 5.933 | 10,800 | +0.05(+0.82%) |
Jul 16, 2020 | 6.610 | 6.630 | 5.600 | 5.885 | 20,526 | -0.95(-13.96%) |
Jul 15, 2020 | 7.380 | 7.470 | 6.500 | 6.840 | 21,393 | -0.22(-3.12%) |
Jul 14, 2020 | 7.330 | 7.610 | 6.800 | 7.060 | 20,099 | -0.51(-6.70%) |
Jul 13, 2020 | 7.950 | 8.000 | 7.090 | 7.567 | 18,223 | -0.38(-4.82%) |
Jul 10, 2020 | 7.490 | 7.950 | 7.393 | 7.950 | 10,200 | +0.64(+8.76%) |
Jul 09, 2020 | 7.810 | 7.810 | 7.162 | 7.310 | 6,471 | -0.53(-6.76%) |
Jul 08, 2020 | 7.860 | 7.860 | 7.527 | 7.840 | 3,989 | +0.09(+1.16%) |
Jul 07, 2020 | 7.600 | 7.950 | 7.544 | 7.750 | 7,781 | +0.14(+1.82%) |
Jul 06, 2020 | 7.230 | 7.790 | 7.155 | 7.612 | 26,940 | +0.72(+10.47%) |
Jul 02, 2020 | 6.922 | 7.656 | 6.860 | 6.890 | 23,800 | +0.01(+0.15%) |
Jul 01, 2020 | 7.000 | 7.029 | 6.870 | 6.880 | 4,531 | +0.02(+0.29%) |
Jun 30, 2020 | 6.520 | 6.880 | 6.500 | 6.860 | 11,423 | +0.12(+1.78%) |
Jun 29, 2020 | 6.800 | 7.800 | 6.500 | 6.740 | 13,322 | -0.19(-2.74%) |
Jun 26, 2020 | 7.000 | 7.700 | 6.890 | 6.930 | 6,000 | -0.25(-3.48%) |
Jun 25, 2020 | 7.000 | 7.575 | 6.550 | 7.180 | 19,873 | +0.10(+1.40%) |
Jun 24, 2020 | 6.682 | 7.081 | 6.676 | 7.081 | 12,939 | +0.55(+8.42%) |
Jun 23, 2020 | 6.830 | 7.348 | 6.290 | 6.531 | 12,482 | -0.35(-5.07%) |
Jun 22, 2020 | 6.270 | 6.970 | 6.270 | 6.880 | 5,041 | +0.32(+4.80%) |
Jun 19, 2020 | 6.340 | 7.120 | 5.770 | 6.565 | 16,700 | -0.36(-5.14%) |
Jun 18, 2020 | 8.200 | 8.393 | 6.570 | 6.920 | 36,610 | -0.82(-10.59%) |
Jun 17, 2020 | 6.660 | 8.640 | 6.370 | 7.740 | 74,987 | +1.42(+22.47%) |
Jun 16, 2020 | 6.660 | 6.660 | 6.110 | 6.320 | 30,467 | +0.15(+2.43%) |
Jun 15, 2020 | 6.000 | 6.473 | 5.577 | 6.170 | 29,943 | +0.32(+5.47%) |
Jun 12, 2020 | 6.200 | 6.200 | 5.585 | 5.850 | 12,700 | -0.25(-4.10%) |
Jun 11, 2020 | 5.910 | 6.190 | 5.520 | 6.100 | 11,755 | +0.19(+3.21%) |
Jun 10, 2020 | 5.660 | 6.220 | 5.625 | 5.910 | 18,577 | +0.31(+5.54%) |
Jun 09, 2020 | 5.630 | 5.872 | 5.534 | 5.600 | 11,748 | -0.10(-1.76%) |
Jun 08, 2020 | 5.700 | 5.930 | 5.420 | 5.700 | 14,158 | +0.54(+10.47%) |
Jun 05, 2020 | 5.810 | 5.980 | 5.060 | 5.160 | 19,100 | -0.77(-12.98%) |
Jun 04, 2020 | 6.500 | 6.530 | 5.530 | 5.930 | 47,883 | +0.42(+7.62%) |
Jun 03, 2020 | 4.810 | 5.932 | 4.810 | 5.510 | 68,813 | +0.86(+18.49%) |
Jun 02, 2020 | 4.710 | 5.001 | 4.650 | 4.650 | 11,436 | -0.08(-1.76%) |
Jun 01, 2020 | 4.820 | 4.830 | 4.680 | 4.733 | 1,744 | +0.04(+0.92%) |
May 29, 2020 | 4.830 | 4.830 | 4.522 | 4.690 | 9,800 | -0.11(-2.29%) |
May 28, 2020 | 5.340 | 5.510 | 4.800 | 4.800 | 24,752 | -0.34(-6.61%) |
May 27, 2020 | 5.030 | 5.280 | 4.900 | 5.140 | 23,890 | +0.16(+3.21%) |
May 26, 2020 | 4.622 | 5.130 | 4.616 | 4.980 | 14,350 | +0.53(+11.91%) |
May 22, 2020 | 4.724 | 4.731 | 4.410 | 4.450 | 7,300 | -0.25(-5.32%) |
May 21, 2020 | 4.940 | 5.050 | 4.540 | 4.700 | 23,542 | -0.11(-2.29%) |
May 20, 2020 | 4.100 | 5.200 | 4.100 | 4.810 | 51,385 | +0.35(+7.85%) |
May 19, 2020 | 4.370 | 4.650 | 4.160 | 4.460 | 12,722 | +0.22(+5.19%) |
May 18, 2020 | 4.530 | 4.530 | 3.860 | 4.240 | 15,492 | +0.16(+3.92%) |
May 15, 2020 | 3.860 | 4.250 | 3.860 | 4.080 | 2,700 | +0.14(+3.55%) |
May 14, 2020 | 4.084 | 4.084 | 3.890 | 3.940 | 4,441 | -0.25(-5.92%) |
May 13, 2020 | 4.004 | 4.279 | 4.004 | 4.188 | 2,074 | +0.06(+1.40%) |
May 12, 2020 | 4.093 | 4.290 | 4.093 | 4.130 | 5,939 | -0.01(-0.24%) |
May 11, 2020 | 4.255 | 4.370 | 4.090 | 4.140 | 6,303 | -0.18(-4.17%) |
May 08, 2020 | 3.809 | 4.360 | 3.809 | 4.320 | 10,700 | +0.10(+2.37%) |
May 07, 2020 | 3.750 | 4.230 | 3.750 | 4.220 | 29,455 | +0.60(+16.42%) |
May 06, 2020 | 4.140 | 4.170 | 3.625 | 3.625 | 11,134 | -0.60(-14.23%) |
May 05, 2020 | 4.254 | 4.254 | 4.140 | 4.226 | 1,623 | +0.11(+2.57%) |
May 04, 2020 | 4.260 | 4.496 | 4.100 | 4.120 | 7,996 | -0.15(-3.49%) |