Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.430 | 9.550 | 9.390 | 9.460 | 38,400 | +0.05(+0.53%) |
Jul 30, 2020 | 9.290 | 9.700 | 9.290 | 9.410 | 60,118 | -0.33(-3.39%) |
Jul 29, 2020 | 9.670 | 9.820 | 9.600 | 9.740 | 128,102 | +0.25(+2.58%) |
Jul 28, 2020 | 9.300 | 9.520 | 9.300 | 9.495 | 94,271 | +0.16(+1.77%) |
Jul 27, 2020 | 8.935 | 9.389 | 8.800 | 9.330 | 84,364 | -0.07(-0.74%) |
Jul 24, 2020 | 9.462 | 9.650 | 9.300 | 9.400 | 131,900 | -0.69(-6.84%) |
Jul 23, 2020 | 10.29 | 10.47 | 10.08 | 10.09 | 199,707 | +0.45(+4.61%) |
Jul 22, 2020 | 9.895 | 9.980 | 9.570 | 9.645 | 230,918 | -0.45(-4.41%) |
Jul 21, 2020 | 10.28 | 10.40 | 10.08 | 10.09 | 132,901 | -0.15(-1.46%) |
Jul 20, 2020 | 10.00 | 10.24 | 9.880 | 10.24 | 429,660 | +1.21(+13.34%) |
Jul 17, 2020 | 9.050 | 9.250 | 9.034 | 9.035 | 233,600 | +0.03(+0.32%) |
Jul 16, 2020 | 9.300 | 9.300 | 8.580 | 9.007 | 287,399 | -1.11(-11.00%) |
Jul 15, 2020 | 10.17 | 10.20 | 10.00 | 10.12 | 537,076 | -0.26(-2.50%) |
Jul 14, 2020 | 10.30 | 10.40 | 10.19 | 10.38 | 412,082 | -0.87(-7.73%) |
Jul 13, 2020 | 11.10 | 11.71 | 11.10 | 11.25 | 774,682 | +1.26(+12.61%) |
Jul 10, 2020 | 9.860 | 9.990 | 9.550 | 9.990 | 356,800 | +0.47(+4.94%) |
Jul 09, 2020 | 9.600 | 9.650 | 9.480 | 9.520 | 559,465 | -0.04(-0.42%) |
Jul 08, 2020 | 9.900 | 9.900 | 9.120 | 9.560 | 369,640 | +0.34(+3.69%) |
Jul 07, 2020 | 9.410 | 9.460 | 9.180 | 9.220 | 2,921,099 | -0.14(-1.55%) |
Jul 06, 2020 | 9.110 | 9.380 | 8.870 | 9.365 | 465,263 | +1.63(+21.09%) |
Jul 02, 2020 | 7.810 | 7.940 | 7.680 | 7.734 | 118,300 | +0.01(+0.12%) |
Jul 01, 2020 | 7.760 | 7.790 | 7.640 | 7.725 | 77,926 | +0.08(+1.11%) |
Jun 30, 2020 | 7.890 | 7.895 | 7.630 | 7.640 | 106,862 | +0.00(+0.00%) |
Jun 29, 2020 | 7.655 | 7.710 | 7.500 | 7.640 | 103,403 | +0.03(+0.46%) |
Jun 26, 2020 | 7.770 | 7.770 | 7.590 | 7.605 | 165,900 | -0.10(-1.36%) |
Jun 25, 2020 | 7.510 | 7.770 | 7.510 | 7.710 | 75,736 | -0.01(-0.13%) |
Jun 24, 2020 | 8.000 | 8.000 | 7.680 | 7.720 | 121,608 | -0.09(-1.15%) |
Jun 23, 2020 | 7.940 | 7.940 | 7.660 | 7.810 | 121,579 | +0.15(+1.96%) |
Jun 22, 2020 | 7.630 | 7.690 | 7.500 | 7.660 | 189,171 | +0.05(+0.66%) |
Jun 19, 2020 | 7.430 | 7.740 | 7.430 | 7.610 | 257,200 | +0.16(+2.15%) |
Jun 18, 2020 | 7.350 | 7.450 | 7.210 | 7.450 | 186,322 | +0.32(+4.49%) |
Jun 17, 2020 | 7.240 | 7.240 | 6.960 | 7.130 | 57,608 | +0.14(+2.00%) |
Jun 16, 2020 | 6.870 | 7.050 | 6.870 | 6.990 | 178,148 | +0.02(+0.31%) |
Jun 15, 2020 | 6.770 | 6.970 | 6.540 | 6.968 | 179,812 | +0.40(+6.07%) |
Jun 12, 2020 | 6.710 | 6.730 | 6.480 | 6.570 | 51,500 | -0.14(-2.09%) |
Jun 11, 2020 | 6.850 | 6.870 | 6.680 | 6.710 | 111,225 | -0.12(-1.76%) |
Jun 10, 2020 | 6.680 | 6.870 | 6.680 | 6.830 | 106,875 | +0.12(+1.71%) |
Jun 09, 2020 | 6.850 | 6.850 | 6.650 | 6.715 | 190,145 | -0.13(-1.97%) |
Jun 08, 2020 | 6.800 | 6.850 | 6.740 | 6.850 | 591,468 | +0.23(+3.55%) |
Jun 05, 2020 | 6.360 | 6.730 | 6.350 | 6.615 | 459,900 | +0.29(+4.50%) |
Jun 04, 2020 | 6.303 | 6.330 | 6.250 | 6.330 | 218,784 | +0.06(+0.92%) |
Jun 03, 2020 | 6.290 | 6.300 | 6.170 | 6.272 | 204,298 | +0.01(+0.19%) |
Jun 02, 2020 | 6.170 | 6.260 | 6.170 | 6.260 | 274,102 | +0.27(+4.51%) |
Jun 01, 2020 | 5.740 | 6.010 | 5.740 | 5.990 | 247,326 | +0.31(+5.46%) |
May 29, 2020 | 5.560 | 5.710 | 5.510 | 5.680 | 90,500 | +0.07(+1.25%) |
May 28, 2020 | 5.515 | 5.750 | 5.515 | 5.610 | 38,963 | +0.01(+0.18%) |
May 27, 2020 | 5.760 | 5.760 | 5.580 | 5.600 | 104,402 | -0.16(-2.69%) |
May 26, 2020 | 5.660 | 5.820 | 5.660 | 5.755 | 107,450 | +0.34(+6.38%) |
May 22, 2020 | 5.510 | 5.600 | 5.382 | 5.410 | 1,115,100 | -0.26(-4.59%) |
May 21, 2020 | 5.850 | 5.850 | 5.640 | 5.670 | 119,875 | -0.22(-3.82%) |
May 20, 2020 | 5.990 | 5.990 | 5.880 | 5.895 | 56,169 | +0.07(+1.29%) |
May 19, 2020 | 5.530 | 5.870 | 5.530 | 5.820 | 105,114 | +0.16(+2.83%) |
May 18, 2020 | 5.490 | 5.800 | 5.490 | 5.660 | 44,153 | +0.04(+0.71%) |
May 15, 2020 | 5.800 | 5.800 | 5.535 | 5.620 | 43,000 | +0.08(+1.44%) |
May 14, 2020 | 5.840 | 5.850 | 5.490 | 5.540 | 375,771 | -0.24(-4.15%) |
May 13, 2020 | 5.915 | 5.915 | 5.720 | 5.780 | 113,044 | -0.09(-1.53%) |
May 12, 2020 | 5.745 | 5.980 | 5.740 | 5.870 | 146,110 | -0.01(-0.25%) |
May 11, 2020 | 6.030 | 6.040 | 5.800 | 5.885 | 104,442 | -0.17(-2.89%) |
May 08, 2020 | 6.180 | 6.180 | 6.000 | 6.060 | 81,600 | -0.02(-0.25%) |
May 07, 2020 | 6.190 | 6.300 | 6.050 | 6.075 | 130,558 | -0.10(-1.70%) |
May 06, 2020 | 6.425 | 6.425 | 6.180 | 6.180 | 822,557 | +0.02(+0.32%) |
May 05, 2020 | 5.950 | 6.190 | 5.950 | 6.160 | 964,467 | +0.09(+1.48%) |
May 04, 2020 | 5.960 | 6.105 | 5.950 | 6.070 | 212,804 | +0.10(+1.59%) |