Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.700 | 8.820 | 8.220 | 8.280 | 32,250 | -0.42(-4.83%) |
Jul 30, 2020 | 8.700 | 8.880 | 7.920 | 8.700 | 31,119 | -0.18(-2.03%) |
Jul 29, 2020 | 8.880 | 9.180 | 8.790 | 8.880 | 16,628 | -0.06(-0.67%) |
Jul 28, 2020 | 9.120 | 9.510 | 8.745 | 8.940 | 26,286 | -0.36(-3.87%) |
Jul 27, 2020 | 9.720 | 9.720 | 9.060 | 9.300 | 26,039 | -0.36(-3.73%) |
Jul 24, 2020 | 10.14 | 10.26 | 9.420 | 9.660 | 20,133 | -0.18(-1.83%) |
Jul 23, 2020 | 9.540 | 10.02 | 9.420 | 9.840 | 23,917 | +0.18(+1.86%) |
Jul 22, 2020 | 10.32 | 10.32 | 9.240 | 9.660 | 67,196 | -0.48(-4.73%) |
Jul 21, 2020 | 9.540 | 10.14 | 9.480 | 10.14 | 82,070 | +0.90(+9.74%) |
Jul 20, 2020 | 8.400 | 9.540 | 8.400 | 9.240 | 62,888 | +0.48(+5.48%) |
Jul 17, 2020 | 8.340 | 8.820 | 8.340 | 8.760 | 24,083 | -0.12(-1.35%) |
Jul 16, 2020 | 8.220 | 9.000 | 8.100 | 8.880 | 63,142 | +0.72(+8.82%) |
Jul 15, 2020 | 8.640 | 8.759 | 8.040 | 8.160 | 32,089 | -0.36(-4.23%) |
Jul 14, 2020 | 7.560 | 8.700 | 7.560 | 8.520 | 50,771 | +0.66(+8.40%) |
Jul 13, 2020 | 8.160 | 8.400 | 7.620 | 7.860 | 63,673 | -0.30(-3.68%) |
Jul 10, 2020 | 7.740 | 8.460 | 7.620 | 8.160 | 62,300 | +0.48(+6.25%) |
Jul 09, 2020 | 7.740 | 8.280 | 7.621 | 7.680 | 33,867 | +0.00(+0.00%) |
Jul 08, 2020 | 8.160 | 8.280 | 7.440 | 7.680 | 52,069 | -0.42(-5.19%) |
Jul 07, 2020 | 8.280 | 8.340 | 7.800 | 8.100 | 54,433 | -0.12(-1.46%) |
Jul 06, 2020 | 7.800 | 8.370 | 7.560 | 8.220 | 67,544 | +0.54(+7.03%) |
Jul 02, 2020 | 7.380 | 7.920 | 7.141 | 7.680 | 77,350 | +0.30(+4.07%) |
Jul 01, 2020 | 7.140 | 7.740 | 7.081 | 7.380 | 76,503 | +0.18(+2.50%) |
Jun 30, 2020 | 7.800 | 8.040 | 7.020 | 7.200 | 139,278 | -0.42(-5.51%) |
Jun 29, 2020 | 6.180 | 8.280 | 6.120 | 7.620 | 347,461 | +1.50(+24.51%) |
Jun 26, 2020 | 5.640 | 6.360 | 5.621 | 6.120 | 895,166 | +0.60(+10.87%) |
Jun 25, 2020 | 5.940 | 5.940 | 5.436 | 5.520 | 115,287 | -0.26(-4.53%) |
Jun 24, 2020 | 5.820 | 5.965 | 5.401 | 5.782 | 158,726 | -0.10(-1.66%) |
Jun 23, 2020 | 5.940 | 6.000 | 5.700 | 5.880 | 209,776 | +0.06(+1.03%) |
Jun 22, 2020 | 5.940 | 6.000 | 5.407 | 5.820 | 172,405 | -0.06(-1.05%) |
Jun 19, 2020 | 6.000 | 6.180 | 5.580 | 5.882 | 177,983 | -0.01(-0.25%) |
Jun 18, 2020 | 6.000 | 6.180 | 5.820 | 5.897 | 61,039 | -0.22(-3.65%) |
Jun 17, 2020 | 6.420 | 6.660 | 6.000 | 6.120 | 62,168 | -0.36(-5.56%) |
Jun 16, 2020 | 6.600 | 6.840 | 6.240 | 6.480 | 81,077 | +0.36(+5.88%) |
Jun 15, 2020 | 6.120 | 6.300 | 5.820 | 6.120 | 164,069 | -0.36(-5.56%) |
Jun 12, 2020 | 6.660 | 7.020 | 6.300 | 6.480 | 65,266 | +0.00(+0.00%) |
Jun 11, 2020 | 6.960 | 7.080 | 6.360 | 6.480 | 105,613 | -0.66(-9.24%) |
Jun 10, 2020 | 8.460 | 8.460 | 6.840 | 7.140 | 103,195 | -0.96(-11.85%) |
Jun 09, 2020 | 8.820 | 8.880 | 7.860 | 8.100 | 119,296 | -1.14(-12.34%) |
Jun 08, 2020 | 7.560 | 9.420 | 7.440 | 9.240 | 388,402 | +2.46(+36.28%) |
Jun 05, 2020 | 6.480 | 6.870 | 6.360 | 6.780 | 108,816 | +0.48(+7.62%) |
Jun 04, 2020 | 6.180 | 6.600 | 6.120 | 6.300 | 49,198 | +0.06(+0.96%) |
Jun 03, 2020 | 6.360 | 6.420 | 6.060 | 6.240 | 62,594 | +0.12(+1.96%) |
Jun 02, 2020 | 6.360 | 6.480 | 6.000 | 6.120 | 40,007 | -0.24(-3.77%) |
Jun 01, 2020 | 5.880 | 6.540 | 5.880 | 6.360 | 139,172 | +0.48(+8.16%) |
May 29, 2020 | 5.910 | 5.999 | 5.731 | 5.880 | 31,316 | -0.04(-0.67%) |
May 28, 2020 | 6.300 | 6.780 | 5.718 | 5.920 | 116,593 | -0.38(-6.04%) |
May 27, 2020 | 6.060 | 6.300 | 6.060 | 6.300 | 52,652 | +0.18(+2.94%) |
May 26, 2020 | 5.880 | 6.300 | 5.700 | 6.120 | 60,438 | +0.18(+2.97%) |
May 22, 2020 | 5.880 | 6.000 | 5.640 | 5.944 | 69,783 | -0.06(-0.94%) |
May 21, 2020 | 5.700 | 6.060 | 5.700 | 6.000 | 72,201 | +0.20(+3.39%) |
May 20, 2020 | 6.240 | 6.240 | 5.520 | 5.803 | 211,763 | -0.20(-3.28%) |
May 19, 2020 | 6.300 | 7.920 | 5.700 | 6.000 | 626,706 | +0.48(+8.70%) |
May 18, 2020 | 5.100 | 5.640 | 4.980 | 5.520 | 116,654 | +0.62(+12.72%) |
May 15, 2020 | 4.561 | 4.980 | 4.194 | 4.897 | 124,583 | +0.51(+11.69%) |
May 14, 2020 | 4.200 | 4.497 | 4.000 | 4.385 | 49,269 | +0.23(+5.55%) |
May 13, 2020 | 4.800 | 4.800 | 3.941 | 4.154 | 161,252 | -0.56(-11.96%) |
May 12, 2020 | 5.017 | 5.160 | 4.680 | 4.719 | 70,669 | -0.13(-2.71%) |
May 11, 2020 | 4.976 | 5.400 | 4.850 | 4.850 | 59,797 | -0.13(-2.53%) |
May 08, 2020 | 4.980 | 5.340 | 4.949 | 4.976 | 68,866 | +0.12(+2.48%) |
May 07, 2020 | 4.956 | 5.279 | 4.765 | 4.856 | 27,529 | -0.01(-0.21%) |
May 06, 2020 | 5.220 | 5.400 | 4.861 | 4.866 | 37,566 | -0.29(-5.55%) |
May 05, 2020 | 5.472 | 5.700 | 5.120 | 5.152 | 30,716 | -0.21(-3.85%) |
May 04, 2020 | 5.040 | 5.400 | 4.925 | 5.359 | 30,816 | +0.30(+6.03%) |