Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.370 | 7.490 | 7.050 | 7.410 | 929,600 | -0.05(-0.67%) |
Jul 30, 2020 | 7.680 | 7.790 | 7.330 | 7.460 | 977,889 | -0.51(-6.40%) |
Jul 29, 2020 | 7.750 | 8.040 | 7.750 | 7.970 | 718,255 | +0.30(+3.91%) |
Jul 28, 2020 | 7.880 | 8.030 | 7.600 | 7.670 | 780,805 | -0.17(-2.17%) |
Jul 27, 2020 | 7.500 | 7.890 | 7.360 | 7.840 | 612,641 | +0.29(+3.84%) |
Jul 24, 2020 | 7.620 | 7.875 | 7.518 | 7.550 | 438,500 | -0.21(-2.71%) |
Jul 23, 2020 | 7.820 | 7.890 | 7.560 | 7.760 | 644,023 | -0.05(-0.64%) |
Jul 22, 2020 | 7.500 | 7.990 | 7.460 | 7.810 | 805,829 | +0.17(+2.23%) |
Jul 21, 2020 | 7.720 | 7.980 | 7.530 | 7.640 | 708,913 | +0.04(+0.53%) |
Jul 20, 2020 | 7.610 | 7.800 | 7.400 | 7.600 | 508,739 | -0.16(-2.06%) |
Jul 17, 2020 | 7.940 | 8.220 | 7.650 | 7.760 | 974,000 | -0.15(-1.90%) |
Jul 16, 2020 | 7.470 | 7.930 | 7.247 | 7.910 | 849,967 | +0.25(+3.26%) |
Jul 15, 2020 | 7.770 | 8.240 | 7.220 | 7.660 | 1,507,845 | +0.26(+3.51%) |
Jul 14, 2020 | 6.900 | 7.470 | 6.600 | 7.400 | 1,163,823 | +0.60(+8.82%) |
Jul 13, 2020 | 6.980 | 7.150 | 6.720 | 6.800 | 1,046,112 | -0.06(-0.87%) |
Jul 10, 2020 | 6.530 | 7.020 | 6.400 | 6.860 | 1,043,800 | +0.26(+3.94%) |
Jul 09, 2020 | 7.060 | 7.190 | 6.510 | 6.600 | 934,766 | -0.47(-6.65%) |
Jul 08, 2020 | 7.100 | 7.170 | 6.745 | 7.070 | 894,000 | -0.10(-1.39%) |
Jul 07, 2020 | 7.390 | 7.520 | 7.110 | 7.170 | 1,169,286 | -0.37(-4.91%) |
Jul 06, 2020 | 7.670 | 7.950 | 7.340 | 7.540 | 1,217,209 | +0.19(+2.59%) |
Jul 02, 2020 | 7.610 | 7.830 | 7.310 | 7.350 | 925,600 | -0.06(-0.81%) |
Jul 01, 2020 | 7.500 | 7.860 | 7.330 | 7.410 | 1,316,011 | -0.15(-1.98%) |
Jun 30, 2020 | 7.390 | 7.700 | 7.260 | 7.560 | 1,035,777 | +0.03(+0.40%) |
Jun 29, 2020 | 7.060 | 7.690 | 6.850 | 7.530 | 1,162,747 | +0.60(+8.66%) |
Jun 26, 2020 | 7.260 | 7.260 | 6.800 | 6.930 | 1,294,600 | -0.40(-5.46%) |
Jun 25, 2020 | 7.260 | 7.360 | 7.010 | 7.330 | 991,929 | +0.01(+0.14%) |
Jun 24, 2020 | 7.830 | 7.870 | 7.090 | 7.320 | 1,466,642 | -0.77(-9.52%) |
Jun 23, 2020 | 8.200 | 8.260 | 7.840 | 8.090 | 829,664 | +0.14(+1.76%) |
Jun 22, 2020 | 7.900 | 8.020 | 7.517 | 7.950 | 929,229 | +0.12(+1.53%) |
Jun 19, 2020 | 8.110 | 8.230 | 7.620 | 7.830 | 1,609,700 | -0.11(-1.39%) |
Jun 18, 2020 | 7.710 | 8.120 | 7.600 | 7.940 | 1,303,198 | -0.07(-0.87%) |
Jun 17, 2020 | 8.450 | 8.470 | 7.940 | 8.010 | 1,394,731 | -0.42(-4.98%) |
Jun 16, 2020 | 9.050 | 9.240 | 8.170 | 8.430 | 2,407,315 | +0.38(+4.72%) |
Jun 15, 2020 | 7.520 | 8.240 | 7.360 | 8.050 | 1,997,544 | -0.13(-1.59%) |
Jun 12, 2020 | 8.110 | 8.640 | 7.690 | 8.180 | 2,045,000 | +0.81(+10.99%) |
Jun 11, 2020 | 7.590 | 8.300 | 7.220 | 7.370 | 3,075,210 | -1.61(-17.93%) |
Jun 10, 2020 | 10.21 | 10.32 | 8.440 | 8.980 | 3,037,796 | -1.17(-11.53%) |
Jun 09, 2020 | 11.59 | 11.72 | 10.11 | 10.15 | 3,451,084 | -2.41(-19.19%) |
Jun 08, 2020 | 10.56 | 12.69 | 10.50 | 12.56 | 4,550,698 | +2.33(+22.78%) |
Jun 05, 2020 | 9.870 | 10.58 | 9.555 | 10.23 | 3,413,400 | +1.15(+12.67%) |
Jun 04, 2020 | 8.350 | 9.180 | 8.320 | 9.080 | 2,251,962 | +0.78(+9.40%) |
Jun 03, 2020 | 8.080 | 8.570 | 7.993 | 8.300 | 1,916,249 | +0.55(+7.10%) |
Jun 02, 2020 | 7.500 | 7.930 | 7.360 | 7.750 | 1,782,722 | +0.43(+5.87%) |
Jun 01, 2020 | 6.810 | 7.440 | 6.570 | 7.320 | 1,892,841 | +0.56(+8.28%) |
May 29, 2020 | 6.500 | 6.920 | 6.410 | 6.760 | 1,832,800 | +0.07(+1.05%) |
May 28, 2020 | 7.200 | 7.350 | 6.600 | 6.690 | 1,504,302 | -0.44(-6.17%) |
May 27, 2020 | 6.720 | 7.200 | 6.620 | 7.130 | 2,288,742 | +0.82(+13.00%) |
May 26, 2020 | 5.860 | 6.600 | 5.850 | 6.310 | 2,164,825 | +0.80(+14.52%) |
May 22, 2020 | 5.460 | 5.520 | 5.170 | 5.510 | 1,256,200 | +0.15(+2.80%) |
May 21, 2020 | 5.130 | 5.570 | 5.050 | 5.360 | 1,660,399 | +0.13(+2.49%) |
May 20, 2020 | 5.150 | 5.420 | 5.076 | 5.230 | 1,381,054 | +0.30(+6.09%) |
May 19, 2020 | 5.060 | 5.190 | 4.900 | 4.930 | 1,540,926 | -0.24(-4.64%) |
May 18, 2020 | 4.900 | 5.210 | 4.850 | 5.170 | 2,438,186 | +0.69(+15.40%) |
May 15, 2020 | 4.390 | 4.570 | 4.340 | 4.480 | 735,300 | -0.01(-0.22%) |
May 14, 2020 | 4.330 | 4.600 | 4.103 | 4.490 | 1,650,102 | -0.11(-2.39%) |
May 13, 2020 | 4.970 | 4.980 | 4.500 | 4.600 | 1,555,251 | -0.40(-8.00%) |
May 12, 2020 | 5.370 | 5.600 | 4.910 | 5.000 | 2,275,259 | -0.25(-4.76%) |
May 11, 2020 | 5.170 | 5.655 | 5.050 | 5.250 | 2,518,078 | -0.08(-1.50%) |
May 08, 2020 | 4.950 | 5.540 | 4.670 | 5.330 | 3,491,100 | +0.80(+17.66%) |
May 07, 2020 | 4.510 | 4.700 | 4.440 | 4.530 | 1,309,941 | +0.07(+1.57%) |
May 06, 2020 | 4.730 | 4.770 | 4.330 | 4.460 | 1,171,755 | -0.06(-1.33%) |
May 05, 2020 | 4.430 | 4.930 | 4.430 | 4.520 | 1,911,348 | +0.24(+5.61%) |
May 04, 2020 | 4.720 | 4.720 | 4.200 | 4.280 | 2,405,897 | -0.62(-12.65%) |