Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.530 | 7.740 | 7.320 | 7.380 | 3,745,500 | -0.15(-1.99%) |
Jul 30, 2020 | 7.470 | 7.740 | 7.370 | 7.530 | 3,139,774 | +0.00(+0.00%) |
Jul 29, 2020 | 8.000 | 8.090 | 7.370 | 7.530 | 7,483,170 | -0.59(-7.27%) |
Jul 28, 2020 | 7.320 | 8.380 | 7.250 | 8.120 | 12,633,880 | +0.75(+10.18%) |
Jul 27, 2020 | 7.100 | 7.500 | 7.080 | 7.370 | 5,953,020 | +0.25(+3.51%) |
Jul 24, 2020 | 7.230 | 7.280 | 7.010 | 7.120 | 6,815,500 | -0.23(-3.13%) |
Jul 23, 2020 | 7.270 | 7.600 | 7.090 | 7.350 | 6,335,981 | +0.10(+1.38%) |
Jul 22, 2020 | 7.400 | 7.440 | 7.200 | 7.250 | 3,466,779 | -0.15(-2.03%) |
Jul 21, 2020 | 7.200 | 7.750 | 7.180 | 7.400 | 4,887,803 | +0.27(+3.79%) |
Jul 20, 2020 | 7.350 | 7.420 | 7.110 | 7.130 | 3,304,748 | -0.20(-2.73%) |
Jul 17, 2020 | 7.620 | 7.710 | 7.300 | 7.330 | 5,242,500 | -0.35(-4.56%) |
Jul 16, 2020 | 7.760 | 7.870 | 7.510 | 7.680 | 3,929,039 | -0.16(-2.04%) |
Jul 15, 2020 | 7.710 | 8.000 | 7.580 | 7.840 | 5,902,758 | +0.27(+3.57%) |
Jul 14, 2020 | 7.450 | 7.650 | 7.200 | 7.570 | 3,904,145 | +0.10(+1.34%) |
Jul 13, 2020 | 7.960 | 8.410 | 7.450 | 7.470 | 8,694,759 | -0.54(-6.74%) |
Jul 10, 2020 | 7.630 | 8.100 | 7.420 | 8.010 | 7,174,400 | +0.60(+8.10%) |
Jul 09, 2020 | 7.630 | 7.770 | 7.310 | 7.410 | 3,833,436 | -0.17(-2.24%) |
Jul 08, 2020 | 7.730 | 7.940 | 7.450 | 7.580 | 4,717,576 | -0.12(-1.56%) |
Jul 07, 2020 | 7.830 | 8.400 | 7.620 | 7.700 | 6,569,306 | -0.15(-1.91%) |
Jul 06, 2020 | 7.040 | 7.990 | 6.890 | 7.850 | 13,599,173 | +0.89(+12.79%) |
Jul 02, 2020 | 7.150 | 7.280 | 6.890 | 6.960 | 4,180,400 | -0.05(-0.71%) |
Jul 01, 2020 | 7.180 | 7.460 | 7.010 | 7.010 | 4,549,584 | -0.10(-1.41%) |
Jun 30, 2020 | 7.740 | 7.740 | 7.020 | 7.110 | 7,192,907 | -0.60(-7.78%) |
Jun 29, 2020 | 7.960 | 8.020 | 7.560 | 7.710 | 3,883,185 | -0.24(-3.02%) |
Jun 26, 2020 | 8.310 | 8.430 | 7.770 | 7.950 | 6,340,900 | -0.60(-7.02%) |
Jun 25, 2020 | 8.050 | 8.650 | 8.000 | 8.550 | 7,747,402 | +0.40(+4.91%) |
Jun 24, 2020 | 8.490 | 8.600 | 8.060 | 8.150 | 4,216,849 | -0.41(-4.79%) |
Jun 23, 2020 | 8.310 | 9.200 | 8.310 | 8.560 | 9,323,486 | +0.15(+1.78%) |
Jun 22, 2020 | 8.230 | 8.490 | 8.020 | 8.410 | 5,578,928 | +0.11(+1.33%) |
Jun 19, 2020 | 8.600 | 8.700 | 8.100 | 8.300 | 5,252,500 | -0.26(-3.04%) |
Jun 18, 2020 | 7.990 | 8.710 | 7.910 | 8.560 | 10,296,089 | +0.47(+5.81%) |
Jun 17, 2020 | 8.260 | 8.300 | 7.830 | 8.090 | 6,139,444 | -0.14(-1.70%) |
Jun 16, 2020 | 8.740 | 8.780 | 8.110 | 8.230 | 8,017,489 | -0.21(-2.49%) |
Jun 15, 2020 | 8.080 | 8.600 | 7.870 | 8.440 | 5,218,404 | +0.02(+0.24%) |
Jun 12, 2020 | 9.010 | 9.020 | 8.210 | 8.420 | 6,582,300 | +0.05(+0.60%) |
Jun 11, 2020 | 8.910 | 9.230 | 8.210 | 8.370 | 10,265,824 | -1.32(-13.62%) |
Jun 10, 2020 | 10.24 | 10.38 | 9.540 | 9.690 | 8,536,262 | -0.44(-4.34%) |
Jun 09, 2020 | 10.06 | 10.67 | 9.910 | 10.13 | 8,872,358 | -0.31(-2.97%) |
Jun 08, 2020 | 9.680 | 10.68 | 9.660 | 10.44 | 13,976,709 | +0.96(+10.13%) |
Jun 05, 2020 | 10.35 | 10.35 | 9.080 | 9.480 | 10,837,200 | -0.61(-6.05%) |
Jun 04, 2020 | 10.13 | 10.31 | 9.910 | 10.09 | 7,041,525 | +0.01(+0.10%) |
Jun 03, 2020 | 10.09 | 10.50 | 10.00 | 10.08 | 7,907,210 | +0.06(+0.60%) |
Jun 02, 2020 | 10.20 | 10.47 | 9.850 | 10.02 | 7,199,083 | -0.02(-0.20%) |
Jun 01, 2020 | 9.580 | 10.28 | 9.560 | 10.04 | 6,664,852 | +0.19(+1.93%) |
May 29, 2020 | 9.900 | 10.10 | 9.330 | 9.850 | 10,950,200 | -0.54(-5.20%) |
May 28, 2020 | 10.54 | 11.37 | 10.25 | 10.39 | 16,254,273 | -0.26(-2.44%) |
May 27, 2020 | 11.05 | 11.25 | 9.900 | 10.65 | 19,928,200 | -0.16(-1.48%) |
May 26, 2020 | 10.10 | 11.60 | 9.800 | 10.81 | 36,175,492 | +0.55(+5.36%) |
May 22, 2020 | 10.06 | 10.69 | 8.900 | 10.26 | 43,098,600 | +0.61(+6.32%) |
May 21, 2020 | 8.140 | 10.07 | 8.120 | 9.650 | 27,856,932 | +1.60(+19.88%) |
May 20, 2020 | 8.230 | 8.400 | 7.940 | 8.050 | 7,243,259 | -0.11(-1.35%) |
May 19, 2020 | 8.110 | 8.730 | 7.850 | 8.160 | 12,172,374 | +0.20(+2.51%) |
May 18, 2020 | 8.100 | 8.650 | 7.870 | 7.960 | 12,341,417 | +0.19(+2.45%) |
May 15, 2020 | 7.330 | 7.880 | 7.290 | 7.770 | 9,821,200 | +0.60(+8.37%) |
May 14, 2020 | 6.920 | 7.300 | 6.730 | 7.170 | 5,795,278 | -0.02(-0.28%) |
May 13, 2020 | 7.480 | 7.640 | 6.650 | 7.190 | 8,292,009 | -0.28(-3.75%) |
May 12, 2020 | 7.760 | 8.200 | 7.380 | 7.470 | 13,351,316 | -0.61(-7.55%) |
May 11, 2020 | 8.000 | 8.430 | 7.810 | 8.080 | 14,473,634 | +0.30(+3.86%) |
May 08, 2020 | 7.840 | 8.050 | 7.600 | 7.780 | 7,975,300 | +0.17(+2.23%) |
May 07, 2020 | 7.470 | 8.090 | 7.350 | 7.610 | 7,026,235 | +0.20(+2.70%) |
May 06, 2020 | 7.500 | 7.640 | 7.160 | 7.410 | 4,972,231 | +0.02(+0.27%) |
May 05, 2020 | 7.940 | 8.090 | 7.320 | 7.390 | 6,638,957 | -0.26(-3.40%) |
May 04, 2020 | 7.300 | 7.740 | 7.290 | 7.650 | 6,265,193 | +0.41(+5.66%) |