Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.290 | 8.512 | 8.150 | 8.435 | 607,000 | +0.22(+2.62%) |
Jul 30, 2020 | 8.400 | 8.450 | 7.900 | 8.220 | 704,514 | +0.02(+0.24%) |
Jul 29, 2020 | 8.675 | 8.830 | 8.148 | 8.200 | 1,062,716 | -0.40(-4.65%) |
Jul 28, 2020 | 8.180 | 8.600 | 8.000 | 8.600 | 1,298,976 | +0.58(+7.20%) |
Jul 27, 2020 | 7.643 | 8.126 | 7.490 | 8.022 | 1,511,381 | +0.57(+7.60%) |
Jul 24, 2020 | 7.600 | 7.600 | 7.160 | 7.456 | 321,000 | +0.15(+2.06%) |
Jul 23, 2020 | 7.414 | 7.570 | 7.200 | 7.305 | 395,381 | +0.13(+1.75%) |
Jul 22, 2020 | 7.500 | 7.750 | 7.080 | 7.180 | 584,028 | -0.22(-2.97%) |
Jul 21, 2020 | 7.190 | 7.430 | 7.058 | 7.400 | 558,183 | +0.38(+5.41%) |
Jul 20, 2020 | 7.000 | 7.116 | 6.940 | 7.020 | 294,394 | +0.03(+0.42%) |
Jul 17, 2020 | 7.055 | 7.248 | 6.932 | 6.990 | 461,500 | -0.13(-1.82%) |
Jul 16, 2020 | 7.290 | 7.400 | 7.000 | 7.120 | 408,512 | -0.16(-2.20%) |
Jul 15, 2020 | 7.600 | 7.600 | 6.940 | 7.280 | 413,871 | +0.10(+1.39%) |
Jul 14, 2020 | 7.333 | 7.450 | 7.020 | 7.180 | 426,805 | -0.07(-0.97%) |
Jul 13, 2020 | 7.070 | 7.450 | 6.540 | 7.250 | 1,996,680 | +0.74(+11.37%) |
Jul 10, 2020 | 5.890 | 6.710 | 5.810 | 6.510 | 1,301,200 | +0.65(+11.09%) |
Jul 09, 2020 | 5.630 | 5.918 | 5.500 | 5.860 | 333,340 | +0.14(+2.45%) |
Jul 08, 2020 | 5.760 | 5.800 | 5.650 | 5.720 | 262,078 | -0.06(-1.04%) |
Jul 07, 2020 | 5.880 | 5.900 | 5.600 | 5.780 | 204,276 | -0.07(-1.20%) |
Jul 06, 2020 | 5.890 | 6.000 | 5.800 | 5.850 | 319,329 | -0.07(-1.14%) |
Jul 02, 2020 | 6.150 | 6.200 | 5.900 | 5.917 | 305,400 | -0.24(-3.94%) |
Jul 01, 2020 | 6.480 | 6.480 | 6.100 | 6.160 | 289,939 | +0.06(+0.98%) |
Jun 30, 2020 | 5.860 | 6.101 | 5.800 | 6.100 | 354,716 | +0.19(+3.19%) |
Jun 29, 2020 | 5.690 | 5.980 | 5.690 | 5.912 | 298,851 | +0.03(+0.54%) |
Jun 26, 2020 | 5.790 | 5.900 | 5.610 | 5.880 | 316,700 | -0.03(-0.51%) |
Jun 25, 2020 | 5.780 | 5.910 | 5.550 | 5.910 | 313,884 | +0.18(+3.14%) |
Jun 24, 2020 | 5.840 | 5.910 | 5.650 | 5.730 | 397,460 | -0.27(-4.50%) |
Jun 23, 2020 | 5.950 | 6.040 | 5.900 | 6.000 | 277,936 | +0.10(+1.69%) |
Jun 22, 2020 | 5.830 | 6.040 | 5.760 | 5.900 | 406,872 | +0.05(+0.85%) |
Jun 19, 2020 | 5.870 | 5.980 | 5.700 | 5.850 | 265,900 | -0.04(-0.59%) |
Jun 18, 2020 | 5.630 | 5.900 | 5.520 | 5.885 | 414,442 | +0.35(+6.25%) |
Jun 17, 2020 | 5.500 | 5.570 | 5.400 | 5.539 | 138,308 | +0.05(+1.00%) |
Jun 16, 2020 | 5.555 | 5.735 | 5.450 | 5.484 | 306,887 | -0.02(-0.28%) |
Jun 15, 2020 | 5.400 | 5.540 | 5.100 | 5.499 | 444,840 | +0.01(+0.17%) |
Jun 12, 2020 | 5.490 | 5.730 | 5.390 | 5.490 | 349,200 | +0.14(+2.62%) |
Jun 11, 2020 | 5.800 | 5.870 | 5.250 | 5.350 | 682,348 | -0.51(-8.70%) |
Jun 10, 2020 | 5.815 | 5.960 | 5.681 | 5.860 | 371,157 | +0.06(+1.03%) |
Jun 09, 2020 | 5.630 | 6.135 | 5.630 | 5.800 | 357,156 | -0.18(-3.01%) |
Jun 08, 2020 | 5.980 | 6.005 | 5.760 | 5.980 | 505,235 | +0.15(+2.57%) |
Jun 05, 2020 | 5.790 | 5.917 | 5.600 | 5.830 | 608,200 | +0.10(+1.66%) |
Jun 04, 2020 | 5.620 | 5.820 | 5.620 | 5.735 | 320,461 | +0.00(+0.01%) |
Jun 03, 2020 | 5.775 | 5.900 | 5.660 | 5.734 | 364,354 | +0.07(+1.31%) |
Jun 02, 2020 | 5.770 | 5.880 | 5.600 | 5.660 | 439,866 | -0.11(-1.91%) |
Jun 01, 2020 | 5.930 | 6.110 | 5.520 | 5.770 | 371,598 | -0.15(-2.53%) |
May 29, 2020 | 5.750 | 5.943 | 5.670 | 5.920 | 397,700 | -0.06(-1.03%) |
May 28, 2020 | 6.160 | 6.180 | 5.900 | 5.981 | 409,211 | -0.09(-1.46%) |
May 27, 2020 | 6.490 | 6.490 | 5.850 | 6.070 | 438,090 | -0.08(-1.30%) |
May 26, 2020 | 6.100 | 6.300 | 6.050 | 6.150 | 456,285 | +0.14(+2.35%) |
May 22, 2020 | 5.960 | 6.250 | 5.860 | 6.009 | 497,100 | +0.05(+0.85%) |
May 21, 2020 | 5.765 | 6.091 | 5.650 | 5.958 | 571,602 | +0.19(+3.25%) |
May 20, 2020 | 5.720 | 5.905 | 5.460 | 5.770 | 700,514 | +0.06(+1.14%) |
May 19, 2020 | 6.760 | 6.760 | 5.660 | 5.705 | 2,145,443 | -0.88(-13.36%) |
May 18, 2020 | 5.990 | 6.660 | 5.990 | 6.584 | 1,742,429 | +0.67(+11.41%) |
May 15, 2020 | 5.070 | 5.980 | 5.070 | 5.910 | 876,500 | +0.62(+11.72%) |
May 14, 2020 | 5.230 | 5.369 | 5.000 | 5.290 | 380,417 | +0.06(+1.15%) |
May 13, 2020 | 5.240 | 5.300 | 4.795 | 5.230 | 656,060 | +0.06(+1.16%) |
May 12, 2020 | 4.800 | 5.400 | 4.750 | 5.170 | 866,647 | +0.35(+7.37%) |
May 11, 2020 | 4.450 | 4.853 | 4.260 | 4.815 | 439,369 | +0.33(+7.24%) |
May 08, 2020 | 4.240 | 4.650 | 4.240 | 4.490 | 281,600 | +0.11(+2.51%) |
May 07, 2020 | 4.320 | 4.420 | 4.200 | 4.380 | 185,715 | +0.11(+2.58%) |
May 06, 2020 | 4.500 | 4.570 | 4.240 | 4.270 | 186,716 | -0.09(-2.06%) |
May 05, 2020 | 4.150 | 4.643 | 4.100 | 4.360 | 251,186 | +0.06(+1.40%) |
May 04, 2020 | 4.350 | 4.460 | 4.160 | 4.300 | 278,406 | -0.02(-0.46%) |