Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.423 | 6.452 | 5.886 | 6.078 | 236,254 | -0.35(-5.37%) |
Jul 30, 2020 | 6.280 | 6.615 | 6.280 | 6.423 | 101,520 | -0.16(-2.47%) |
Jul 29, 2020 | 6.625 | 6.912 | 6.433 | 6.586 | 898,638 | -1.43(-17.82%) |
Jul 28, 2020 | 8.341 | 8.341 | 7.957 | 8.015 | 135,681 | -0.38(-4.57%) |
Jul 27, 2020 | 8.456 | 8.456 | 8.159 | 8.398 | 41,169 | -0.03(-0.34%) |
Jul 24, 2020 | 8.283 | 8.563 | 8.149 | 8.427 | 53,405 | +0.13(+1.62%) |
Jul 23, 2020 | 8.350 | 8.427 | 8.159 | 8.293 | 47,444 | -0.06(-0.69%) |
Jul 22, 2020 | 8.485 | 8.485 | 8.168 | 8.350 | 41,157 | -0.20(-2.35%) |
Jul 21, 2020 | 8.724 | 8.724 | 8.398 | 8.552 | 63,514 | +0.01(+0.11%) |
Jul 20, 2020 | 8.676 | 8.676 | 8.417 | 8.542 | 30,123 | -0.17(-1.98%) |
Jul 17, 2020 | 8.858 | 9.021 | 8.590 | 8.715 | 45,060 | +0.01(+0.11%) |
Jul 16, 2020 | 8.379 | 8.772 | 8.322 | 8.705 | 48,785 | +0.28(+3.30%) |
Jul 15, 2020 | 8.101 | 8.743 | 8.101 | 8.427 | 69,632 | +0.26(+3.17%) |
Jul 14, 2020 | 8.389 | 8.389 | 7.938 | 8.168 | 94,593 | -0.29(-3.40%) |
Jul 13, 2020 | 8.820 | 8.849 | 8.360 | 8.456 | 80,576 | -0.34(-3.82%) |
Jul 10, 2020 | 8.628 | 9.011 | 8.628 | 8.791 | 39,010 | +0.17(+2.00%) |
Jul 09, 2020 | 9.204 | 9.204 | 8.561 | 8.619 | 124,069 | -0.67(-7.22%) |
Jul 08, 2020 | 9.117 | 9.407 | 8.916 | 9.290 | 69,500 | +0.16(+1.79%) |
Jul 07, 2020 | 9.635 | 9.635 | 8.858 | 9.127 | 110,484 | -0.58(-5.93%) |
Jul 06, 2020 | 9.232 | 9.779 | 9.232 | 9.702 | 90,112 | +0.52(+5.64%) |
Jul 02, 2020 | 9.472 | 9.472 | 9.012 | 9.184 | 79,794 | -0.08(-0.83%) |
Jul 01, 2020 | 9.328 | 9.578 | 9.127 | 9.261 | 53,843 | -0.05(-0.51%) |
Jun 30, 2020 | 9.290 | 9.386 | 9.017 | 9.309 | 91,000 | +0.11(+1.15%) |
Jun 29, 2020 | 9.280 | 9.683 | 9.127 | 9.204 | 101,231 | -0.09(-0.93%) |
Jun 26, 2020 | 9.501 | 9.520 | 8.820 | 9.290 | 163,970 | -0.13(-1.42%) |
Jun 25, 2020 | 8.628 | 9.462 | 8.614 | 9.424 | 163,143 | +0.79(+9.10%) |
Jun 24, 2020 | 8.743 | 8.935 | 8.283 | 8.638 | 211,612 | -0.26(-2.91%) |
Jun 23, 2020 | 8.696 | 9.060 | 8.657 | 8.897 | 160,121 | -0.26(-2.83%) |
Jun 22, 2020 | 8.437 | 9.242 | 8.379 | 9.156 | 273,172 | +0.88(+10.66%) |
Jun 19, 2020 | 8.370 | 8.667 | 7.948 | 8.274 | 170,958 | +0.17(+2.13%) |
Jun 18, 2020 | 7.526 | 8.139 | 7.459 | 8.101 | 171,463 | +0.58(+7.78%) |
Jun 17, 2020 | 7.353 | 7.574 | 7.190 | 7.516 | 106,611 | +0.26(+3.57%) |
Jun 16, 2020 | 7.516 | 7.737 | 7.114 | 7.257 | 93,271 | -0.01(-0.13%) |
Jun 15, 2020 | 6.711 | 7.353 | 6.692 | 7.267 | 73,269 | +0.36(+5.28%) |
Jun 12, 2020 | 6.596 | 6.903 | 6.558 | 6.903 | 75,205 | +0.54(+8.43%) |
Jun 11, 2020 | 6.778 | 6.912 | 6.289 | 6.366 | 131,644 | -0.73(-10.27%) |
Jun 10, 2020 | 7.114 | 7.358 | 6.606 | 7.094 | 172,574 | -0.35(-4.64%) |
Jun 09, 2020 | 7.833 | 7.833 | 7.085 | 7.440 | 133,902 | -0.32(-4.08%) |
Jun 08, 2020 | 7.430 | 7.852 | 7.296 | 7.756 | 136,647 | +0.55(+7.58%) |
Jun 05, 2020 | 7.190 | 7.775 | 7.142 | 7.210 | 198,495 | +0.07(+0.94%) |
Jun 04, 2020 | 7.056 | 7.190 | 6.821 | 7.142 | 89,870 | +0.01(+0.13%) |
Jun 03, 2020 | 6.836 | 7.411 | 6.836 | 7.133 | 136,663 | +0.46(+6.90%) |
Jun 02, 2020 | 6.759 | 6.759 | 6.510 | 6.673 | 59,597 | -0.09(-1.28%) |
Jun 01, 2020 | 6.519 | 6.931 | 6.414 | 6.759 | 57,914 | +0.35(+5.38%) |
May 29, 2020 | 6.241 | 6.481 | 6.241 | 6.414 | 57,160 | +0.12(+1.83%) |
May 28, 2020 | 6.327 | 6.452 | 6.165 | 6.299 | 49,968 | -0.19(-2.95%) |
May 27, 2020 | 6.327 | 6.519 | 6.121 | 6.490 | 67,081 | +0.50(+8.32%) |
May 26, 2020 | 6.011 | 6.088 | 5.849 | 5.992 | 51,163 | +0.12(+1.96%) |
May 22, 2020 | 5.992 | 5.992 | 5.656 | 5.877 | 67,069 | -0.07(-1.13%) |
May 21, 2020 | 6.021 | 6.141 | 5.824 | 5.944 | 60,374 | -0.01(-0.16%) |
May 20, 2020 | 5.848 | 6.050 | 5.762 | 5.954 | 96,668 | +0.11(+1.80%) |
May 19, 2020 | 6.232 | 6.395 | 5.771 | 5.848 | 110,713 | -0.38(-6.15%) |
May 18, 2020 | 6.117 | 6.519 | 6.117 | 6.232 | 145,765 | +0.33(+5.52%) |
May 15, 2020 | 5.858 | 6.222 | 5.695 | 5.906 | 99,821 | +0.12(+1.99%) |
May 14, 2020 | 5.982 | 5.992 | 5.474 | 5.791 | 107,668 | +0.04(+0.67%) |
May 13, 2020 | 5.992 | 6.222 | 5.628 | 5.752 | 170,064 | -0.79(-12.02%) |
May 12, 2020 | 6.836 | 6.836 | 6.399 | 6.538 | 107,561 | -0.30(-4.35%) |
May 11, 2020 | 6.970 | 7.123 | 6.538 | 6.836 | 111,812 | -0.18(-2.60%) |
May 08, 2020 | 7.094 | 7.094 | 6.529 | 7.018 | 81,776 | +0.27(+3.98%) |
May 07, 2020 | 6.336 | 6.749 | 6.336 | 6.749 | 107,794 | +0.41(+6.53%) |
May 06, 2020 | 7.016 | 7.237 | 6.294 | 6.336 | 204,005 | -0.45(-6.64%) |
May 05, 2020 | 7.329 | 7.446 | 6.694 | 6.786 | 184,022 | -0.40(-5.63%) |
May 04, 2020 | 7.540 | 7.614 | 7.172 | 7.191 | 108,102 | -0.35(-4.63%) |