Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.730 | 9.780 | 9.600 | 9.700 | 3,100 | +0.05(+0.52%) |
Jul 30, 2020 | 9.805 | 9.990 | 9.226 | 9.650 | 24,225 | -0.34(-3.40%) |
Jul 29, 2020 | 9.360 | 10.10 | 9.360 | 9.990 | 4,825 | +0.64(+6.84%) |
Jul 28, 2020 | 9.790 | 9.790 | 9.350 | 9.350 | 4,005 | -0.45(-4.59%) |
Jul 27, 2020 | 10.78 | 10.78 | 8.870 | 9.800 | 24,016 | -0.95(-8.84%) |
Jul 24, 2020 | 10.50 | 10.75 | 10.01 | 10.75 | 2,900 | +0.00(+0.00%) |
Jul 23, 2020 | 10.80 | 10.80 | 10.37 | 10.75 | 15,535 | -0.01(-0.09%) |
Jul 22, 2020 | 10.56 | 10.84 | 10.05 | 10.76 | 4,258 | -0.03(-0.28%) |
Jul 21, 2020 | 11.27 | 11.31 | 10.79 | 10.79 | 8,987 | +0.25(+2.42%) |
Jul 20, 2020 | 10.14 | 10.75 | 10.14 | 10.54 | 5,453 | +0.41(+4.05%) |
Jul 17, 2020 | 9.750 | 10.25 | 9.404 | 10.12 | 12,100 | +0.22(+2.27%) |
Jul 16, 2020 | 9.950 | 9.950 | 9.160 | 9.900 | 3,888 | -0.10(-1.00%) |
Jul 15, 2020 | 9.900 | 10.00 | 9.565 | 10.00 | 6,991 | +0.33(+3.42%) |
Jul 14, 2020 | 9.900 | 9.900 | 9.225 | 9.669 | 4,394 | -0.12(-1.24%) |
Jul 13, 2020 | 9.550 | 9.990 | 9.550 | 9.790 | 8,087 | +0.21(+2.19%) |
Jul 10, 2020 | 9.960 | 9.960 | 9.410 | 9.580 | 10,300 | -0.37(-3.67%) |
Jul 09, 2020 | 10.00 | 10.43 | 9.625 | 9.945 | 14,591 | -0.31(-3.07%) |
Jul 08, 2020 | 9.350 | 10.29 | 9.350 | 10.26 | 30,820 | +1.06(+11.52%) |
Jul 07, 2020 | 9.000 | 9.320 | 8.890 | 9.200 | 10,920 | +0.18(+2.00%) |
Jul 06, 2020 | 9.970 | 9.970 | 8.390 | 9.020 | 16,742 | -0.33(-3.50%) |
Jul 02, 2020 | 9.280 | 9.750 | 9.030 | 9.348 | 24,200 | +0.56(+6.34%) |
Jul 01, 2020 | 8.180 | 8.990 | 7.855 | 8.790 | 22,849 | +0.77(+9.60%) |
Jun 30, 2020 | 7.790 | 8.140 | 7.690 | 8.020 | 51,820 | +0.33(+4.29%) |
Jun 29, 2020 | 7.790 | 7.790 | 7.314 | 7.690 | 17,960 | +0.62(+8.70%) |
Jun 26, 2020 | 7.230 | 7.508 | 6.930 | 7.075 | 9,000 | -0.56(-7.34%) |
Jun 25, 2020 | 7.200 | 7.725 | 6.911 | 7.635 | 36,044 | +0.54(+7.54%) |
Jun 24, 2020 | 6.690 | 7.420 | 6.423 | 7.100 | 23,018 | +0.15(+2.16%) |
Jun 23, 2020 | 6.960 | 6.960 | 6.580 | 6.950 | 2,836 | +0.18(+2.66%) |
Jun 22, 2020 | 6.830 | 6.980 | 6.389 | 6.770 | 14,556 | +0.10(+1.54%) |
Jun 19, 2020 | 6.675 | 6.980 | 6.470 | 6.667 | 34,100 | +0.17(+2.57%) |
Jun 18, 2020 | 6.470 | 6.862 | 6.100 | 6.500 | 38,219 | +0.49(+8.15%) |
Jun 17, 2020 | 6.070 | 6.150 | 5.760 | 6.010 | 3,687 | +0.02(+0.33%) |
Jun 16, 2020 | 6.030 | 6.230 | 5.600 | 5.990 | 18,716 | +0.06(+1.01%) |
Jun 15, 2020 | 6.350 | 6.350 | 5.930 | 5.930 | 6,416 | +0.10(+1.70%) |
Jun 12, 2020 | 6.780 | 6.780 | 5.570 | 5.831 | 7,800 | +0.34(+6.21%) |
Jun 11, 2020 | 6.070 | 6.420 | 5.400 | 5.490 | 16,345 | -1.16(-17.44%) |
Jun 10, 2020 | 6.450 | 6.680 | 6.350 | 6.650 | 1,477 | +0.16(+2.49%) |
Jun 09, 2020 | 6.530 | 6.815 | 6.360 | 6.489 | 12,379 | -0.15(-2.28%) |
Jun 08, 2020 | 6.750 | 7.080 | 6.570 | 6.640 | 11,450 | -0.24(-3.49%) |
Jun 05, 2020 | 7.420 | 7.450 | 6.550 | 6.880 | 23,200 | +0.37(+5.63%) |
Jun 04, 2020 | 6.700 | 7.000 | 6.200 | 6.513 | 21,818 | -0.47(-6.69%) |
Jun 03, 2020 | 7.210 | 7.510 | 5.570 | 6.980 | 134,463 | -0.23(-3.19%) |
Jun 02, 2020 | 6.830 | 7.490 | 6.450 | 7.210 | 48,756 | +0.42(+6.19%) |
Jun 01, 2020 | 6.540 | 6.890 | 6.270 | 6.790 | 14,595 | +0.54(+8.68%) |
May 29, 2020 | 5.600 | 6.430 | 5.560 | 6.248 | 23,200 | +0.65(+11.57%) |
May 28, 2020 | 5.820 | 6.110 | 5.479 | 5.600 | 22,293 | -0.08(-1.32%) |
May 27, 2020 | 4.990 | 6.110 | 4.910 | 5.675 | 101,281 | +0.85(+17.74%) |
May 26, 2020 | 4.620 | 4.990 | 4.579 | 4.820 | 29,328 | +0.27(+5.93%) |
May 22, 2020 | 4.655 | 4.655 | 4.460 | 4.550 | 4,200 | +0.04(+0.89%) |
May 21, 2020 | 4.680 | 4.750 | 4.230 | 4.510 | 14,417 | -0.33(-6.82%) |
May 20, 2020 | 3.970 | 4.840 | 3.970 | 4.840 | 49,562 | +0.71(+17.19%) |
May 19, 2020 | 4.090 | 4.200 | 4.000 | 4.130 | 8,055 | +0.03(+0.73%) |
May 18, 2020 | 3.750 | 4.100 | 3.700 | 4.100 | 21,232 | +0.28(+7.34%) |
May 15, 2020 | 3.752 | 3.925 | 3.710 | 3.820 | 11,300 | +0.08(+2.14%) |
May 14, 2020 | 3.645 | 3.800 | 3.580 | 3.740 | 15,062 | +0.02(+0.53%) |
May 13, 2020 | 3.970 | 4.550 | 3.580 | 3.720 | 56,171 | -0.07(-1.85%) |
May 12, 2020 | 3.600 | 3.820 | 3.550 | 3.790 | 32,100 | +0.19(+5.28%) |
May 11, 2020 | 3.460 | 3.710 | 3.460 | 3.600 | 7,401 | -0.05(-1.40%) |
May 08, 2020 | 3.530 | 3.710 | 3.530 | 3.651 | 8,900 | +0.14(+4.02%) |
May 07, 2020 | 3.380 | 3.600 | 3.380 | 3.510 | 4,275 | +0.13(+3.85%) |
May 06, 2020 | 3.460 | 3.530 | 3.350 | 3.380 | 12,477 | -0.04(-1.02%) |
May 05, 2020 | 3.340 | 3.510 | 3.340 | 3.415 | 7,267 | -0.04(-1.30%) |
May 04, 2020 | 3.300 | 3.580 | 3.120 | 3.460 | 19,620 | +0.07(+2.06%) |