Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.970 | 9.970 | 9.970 | 0 | +0.08(+0.81%) | |
Jul 30, 2020 | 8.900 | 10.28 | 8.900 | 9.890 | 33,248 | +0.99(+11.12%) |
Jul 29, 2020 | 8.890 | 9.120 | 8.700 | 8.900 | 15,326 | +0.08(+0.91%) |
Jul 28, 2020 | 8.660 | 8.890 | 8.660 | 8.820 | 7,793 | +0.12(+1.38%) |
Jul 27, 2020 | 8.650 | 8.730 | 8.630 | 8.700 | 1,100 | +0.04(+0.46%) |
Jul 24, 2020 | 8.690 | 8.720 | 8.660 | 8.660 | 1,474 | +0.01(+0.12%) |
Jul 23, 2020 | 8.570 | 8.670 | 8.570 | 8.650 | 8,500 | +0.16(+1.88%) |
Jul 22, 2020 | 8.480 | 8.580 | 8.470 | 8.490 | 10,348 | +0.02(+0.24%) |
Jul 21, 2020 | 8.500 | 8.530 | 8.470 | 8.470 | 8,150 | -0.01(-0.12%) |
Jul 20, 2020 | 8.550 | 8.550 | 8.460 | 8.480 | 3,779 | -0.01(-0.12%) |
Jul 17, 2020 | 8.500 | 8.500 | 8.450 | 8.490 | 5,924 | +0.06(+0.71%) |
Jul 16, 2020 | 8.170 | 8.470 | 8.170 | 8.430 | 5,738 | +0.33(+4.07%) |
Jul 15, 2020 | 8.060 | 8.200 | 8.050 | 8.100 | 12,670 | +0.14(+1.76%) |
Jul 14, 2020 | 7.850 | 8.170 | 7.850 | 7.960 | 16,950 | +0.15(+1.92%) |
Jul 13, 2020 | 8.260 | 8.320 | 7.800 | 7.810 | 11,840 | -0.46(-5.56%) |
Jul 10, 2020 | 8.250 | 8.370 | 8.250 | 8.270 | 4,534 | +0.02(+0.24%) |
Jul 09, 2020 | 8.400 | 8.440 | 8.250 | 8.250 | 7,640 | -0.16(-1.90%) |
Jul 08, 2020 | 8.540 | 8.750 | 8.410 | 8.410 | 13,279 | -0.29(-3.33%) |
Jul 07, 2020 | 9.040 | 9.070 | 8.690 | 8.700 | 5,037 | -0.34(-3.76%) |
Jul 06, 2020 | 9.290 | 9.300 | 9.040 | 9.040 | 5,400 | +0.02(+0.22%) |
Jul 03, 2020 | 9.100 | 9.110 | 9.010 | 9.020 | 20,755 | -0.08(-0.88%) |
Jul 02, 2020 | 9.080 | 9.280 | 9.030 | 9.100 | 20,132 | +0.07(+0.78%) |
Jun 30, 2020 | 9.030 | 9.030 | 9.030 | 0 | -0.23(-2.48%) | |
Jun 29, 2020 | 9.420 | 9.420 | 9.260 | 9.260 | 5,595 | -0.13(-1.38%) |
Jun 26, 2020 | 9.280 | 9.400 | 9.200 | 9.390 | 14,327 | +0.17(+1.84%) |
Jun 25, 2020 | 8.950 | 9.320 | 8.950 | 9.220 | 7,240 | +0.22(+2.44%) |
Jun 24, 2020 | 9.280 | 9.360 | 8.850 | 9.000 | 19,713 | -0.27(-2.91%) |
Jun 23, 2020 | 8.950 | 9.270 | 8.950 | 9.270 | 5,186 | +0.32(+3.58%) |
Jun 22, 2020 | 8.640 | 9.000 | 8.640 | 8.950 | 9,462 | +0.07(+0.79%) |
Jun 19, 2020 | 8.600 | 8.930 | 8.600 | 8.880 | 15,208 | +0.38(+4.47%) |
Jun 18, 2020 | 8.520 | 8.550 | 8.500 | 8.500 | 5,899 | +0.06(+0.71%) |
Jun 17, 2020 | 8.510 | 8.530 | 8.410 | 8.440 | 2,000 | -0.04(-0.47%) |
Jun 16, 2020 | 9.030 | 9.030 | 8.480 | 8.480 | 6,950 | -0.25(-2.86%) |
Jun 15, 2020 | 8.900 | 8.960 | 8.510 | 8.730 | 23,736 | -0.17(-1.91%) |
Jun 12, 2020 | 8.630 | 8.900 | 7.870 | 8.900 | 11,900 | +0.58(+6.97%) |
Jun 11, 2020 | 8.710 | 8.710 | 8.260 | 8.320 | 6,000 | -0.39(-4.48%) |
Jun 10, 2020 | 8.840 | 8.840 | 8.690 | 8.710 | 1,707 | -0.13(-1.47%) |
Jun 09, 2020 | 9.130 | 9.130 | 8.690 | 8.840 | 5,500 | -0.16(-1.78%) |
Jun 08, 2020 | 8.790 | 9.130 | 8.640 | 9.000 | 21,361 | +0.57(+6.76%) |
Jun 05, 2020 | 7.830 | 8.550 | 7.830 | 8.430 | 9,208 | +0.42(+5.24%) |
Jun 04, 2020 | 8.250 | 8.710 | 8.010 | 8.010 | 28,304 | -0.08(-0.99%) |
Jun 03, 2020 | 7.970 | 8.570 | 7.970 | 8.090 | 19,902 | +0.34(+4.39%) |
Jun 02, 2020 | 7.650 | 7.990 | 7.650 | 7.750 | 10,694 | +0.25(+3.33%) |
Jun 01, 2020 | 7.700 | 7.890 | 7.500 | 7.500 | 41,005 | +0.02(+0.27%) |
May 29, 2020 | 8.440 | 8.500 | 7.410 | 7.480 | 233,959 | -0.83(-9.99%) |
May 28, 2020 | 8.520 | 8.530 | 8.310 | 8.310 | 5,777 | -0.17(-2.00%) |
May 27, 2020 | 8.370 | 8.620 | 8.300 | 8.480 | 6,730 | +0.06(+0.71%) |
May 26, 2020 | 8.310 | 8.500 | 8.310 | 8.420 | 5,558 | +0.04(+0.48%) |
May 25, 2020 | 8.390 | 8.490 | 8.300 | 8.380 | 4,100 | -0.02(-0.24%) |
May 22, 2020 | 8.400 | 8.560 | 8.000 | 8.400 | 25,469 | +0.30(+3.70%) |
May 21, 2020 | 7.410 | 8.240 | 7.410 | 8.100 | 48,585 | +0.70(+9.46%) |
May 20, 2020 | 7.700 | 7.730 | 7.400 | 7.400 | 13,445 | -0.20(-2.63%) |
May 19, 2020 | 7.350 | 7.750 | 7.330 | 7.600 | 13,125 | +0.34(+4.68%) |
May 15, 2020 | 7.260 | 7.260 | 7.260 | 0 | +0.09(+1.26%) | |
May 14, 2020 | 7.500 | 7.530 | 7.150 | 7.170 | 5,229 | -0.15(-2.05%) |
May 13, 2020 | 7.920 | 8.030 | 7.250 | 7.320 | 12,916 | -0.82(-10.07%) |
May 12, 2020 | 7.900 | 8.170 | 7.900 | 8.140 | 1,500 | +0.18(+2.26%) |
May 11, 2020 | 7.910 | 8.340 | 7.910 | 7.960 | 5,921 | +0.04(+0.51%) |
May 08, 2020 | 8.000 | 8.390 | 7.910 | 7.920 | 5,726 | -0.08(-1.00%) |
May 07, 2020 | 8.060 | 8.300 | 7.990 | 8.000 | 6,982 | -0.06(-0.74%) |
May 06, 2020 | 8.000 | 8.490 | 8.000 | 8.060 | 3,781 | +0.11(+1.38%) |
May 05, 2020 | 7.830 | 7.990 | 7.830 | 7.950 | 5,924 | +0.13(+1.66%) |
May 04, 2020 | 7.760 | 7.930 | 7.610 | 7.820 | 20,892 | -0.12(-1.51%) |