Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.605 | 7.660 | 7.355 | 7.610 | 23,718,000 | +0.08(+1.06%) |
Jul 30, 2020 | 7.582 | 7.585 | 7.020 | 7.530 | 46,113,964 | -0.38(-4.83%) |
Jul 29, 2020 | 7.925 | 8.005 | 7.840 | 7.912 | 16,901,364 | +0.13(+1.67%) |
Jul 28, 2020 | 7.838 | 7.885 | 7.732 | 7.782 | 17,338,792 | -0.21(-2.60%) |
Jul 27, 2020 | 7.780 | 8.060 | 7.582 | 7.990 | 33,701,660 | +0.16(+2.04%) |
Jul 24, 2020 | 7.817 | 7.875 | 7.633 | 7.830 | 21,462,000 | -0.01(-0.19%) |
Jul 23, 2020 | 7.938 | 8.125 | 7.673 | 7.845 | 26,389,240 | -0.19(-2.43%) |
Jul 22, 2020 | 7.875 | 8.110 | 7.817 | 8.040 | 18,361,536 | +0.00(+0.03%) |
Jul 21, 2020 | 8.145 | 8.283 | 7.978 | 8.037 | 28,921,980 | +0.36(+4.65%) |
Jul 20, 2020 | 7.565 | 7.753 | 7.393 | 7.680 | 20,865,480 | +0.01(+0.16%) |
Jul 17, 2020 | 7.715 | 7.750 | 7.465 | 7.668 | 16,888,000 | -0.03(-0.45%) |
Jul 16, 2020 | 7.725 | 7.860 | 7.633 | 7.702 | 15,541,660 | -0.10(-1.22%) |
Jul 15, 2020 | 7.683 | 7.902 | 7.530 | 7.798 | 28,033,992 | +0.23(+3.07%) |
Jul 14, 2020 | 7.215 | 7.670 | 7.178 | 7.565 | 25,836,336 | +0.20(+2.75%) |
Jul 13, 2020 | 7.630 | 7.707 | 7.298 | 7.362 | 25,389,272 | -0.29(-3.79%) |
Jul 10, 2020 | 7.357 | 7.713 | 7.305 | 7.652 | 24,690,800 | +0.34(+4.61%) |
Jul 09, 2020 | 7.678 | 7.692 | 7.210 | 7.315 | 34,338,224 | -0.42(-5.46%) |
Jul 08, 2020 | 7.657 | 7.787 | 7.555 | 7.737 | 24,325,092 | +0.21(+2.72%) |
Jul 07, 2020 | 7.562 | 7.750 | 7.515 | 7.532 | 21,208,532 | -0.10(-1.25%) |
Jul 06, 2020 | 7.543 | 7.785 | 7.530 | 7.628 | 26,667,872 | +0.12(+1.63%) |
Jul 02, 2020 | 7.562 | 7.685 | 7.315 | 7.505 | 39,415,200 | +0.18(+2.53%) |
Jul 01, 2020 | 7.310 | 7.410 | 7.110 | 7.320 | 35,587,904 | +0.15(+2.09%) |
Jun 30, 2020 | 7.075 | 7.430 | 7.027 | 7.170 | 35,673,992 | -0.11(-1.54%) |
Jun 29, 2020 | 7.032 | 7.383 | 6.940 | 7.282 | 32,328,476 | +0.48(+7.06%) |
Jun 26, 2020 | 6.965 | 6.987 | 6.692 | 6.803 | 36,056,000 | -0.32(-4.49%) |
Jun 25, 2020 | 6.730 | 7.150 | 6.670 | 7.122 | 39,251,112 | +0.37(+5.48%) |
Jun 24, 2020 | 7.388 | 7.505 | 6.532 | 6.753 | 62,858,508 | -0.83(-10.98%) |
Jun 23, 2020 | 7.893 | 7.960 | 7.500 | 7.585 | 47,014,140 | -0.13(-1.72%) |
Jun 22, 2020 | 7.423 | 7.747 | 7.370 | 7.718 | 35,531,988 | +0.39(+5.36%) |
Jun 19, 2020 | 7.555 | 7.657 | 6.952 | 7.325 | 63,181,200 | +0.20(+2.77%) |
Jun 18, 2020 | 6.815 | 7.202 | 6.787 | 7.128 | 40,050,400 | +0.33(+4.82%) |
Jun 17, 2020 | 6.897 | 7.045 | 6.735 | 6.800 | 37,863,748 | -0.18(-2.61%) |
Jun 16, 2020 | 7.105 | 7.312 | 6.647 | 6.982 | 69,930,416 | +0.35(+5.32%) |
Jun 15, 2020 | 5.895 | 6.695 | 5.848 | 6.630 | 54,538,204 | +0.25(+3.92%) |
Jun 12, 2020 | 6.487 | 6.580 | 6.103 | 6.380 | 49,222,000 | +0.12(+2.00%) |
Jun 11, 2020 | 6.475 | 6.660 | 6.055 | 6.255 | 84,958,072 | -1.04(-14.23%) |
Jun 10, 2020 | 7.088 | 7.617 | 6.930 | 7.293 | 72,407,624 | +0.07(+0.93%) |
Jun 09, 2020 | 6.942 | 7.357 | 6.872 | 7.225 | 50,781,372 | +0.17(+2.37%) |
Jun 08, 2020 | 7.303 | 7.385 | 7.005 | 7.058 | 69,564,080 | -0.38(-5.17%) |
Jun 05, 2020 | 7.350 | 7.572 | 7.310 | 7.442 | 62,498,000 | +0.67(+9.89%) |
Jun 04, 2020 | 6.625 | 6.912 | 6.540 | 6.772 | 51,543,380 | +0.13(+2.03%) |
Jun 03, 2020 | 6.607 | 6.910 | 6.410 | 6.638 | 80,611,552 | +0.00(+0.08%) |
Jun 02, 2020 | 6.322 | 6.655 | 6.300 | 6.633 | 54,298,692 | +0.35(+5.53%) |
Jun 01, 2020 | 5.928 | 6.325 | 5.895 | 6.285 | 64,096,224 | +0.17(+2.82%) |
May 29, 2020 | 5.468 | 6.300 | 5.425 | 6.112 | 78,442,000 | +0.45(+7.95%) |
May 28, 2020 | 5.490 | 5.865 | 5.353 | 5.662 | 62,293,516 | +0.15(+2.81%) |
May 27, 2020 | 5.732 | 5.795 | 5.350 | 5.508 | 69,298,088 | -0.42(-7.01%) |
May 26, 2020 | 5.945 | 6.025 | 5.665 | 5.923 | 57,837,788 | +0.21(+3.68%) |
May 22, 2020 | 5.562 | 5.723 | 5.300 | 5.713 | 58,064,400 | -0.15(-2.60%) |
May 21, 2020 | 5.987 | 6.000 | 5.680 | 5.865 | 67,078,856 | +0.12(+2.18%) |
May 20, 2020 | 5.537 | 5.787 | 5.492 | 5.740 | 70,391,424 | +0.51(+9.75%) |
May 19, 2020 | 5.383 | 5.445 | 5.135 | 5.230 | 52,759,288 | -0.31(-5.60%) |
May 18, 2020 | 5.290 | 5.532 | 5.143 | 5.540 | 75,331,504 | +0.89(+19.08%) |
May 15, 2020 | 4.468 | 4.688 | 4.357 | 4.652 | 66,262,800 | +0.35(+8.26%) |
May 14, 2020 | 4.000 | 4.388 | 3.953 | 4.298 | 54,414,080 | +0.37(+9.42%) |
May 13, 2020 | 4.095 | 4.183 | 3.810 | 3.928 | 54,058,836 | -0.10(-2.60%) |
May 12, 2020 | 4.173 | 4.210 | 3.982 | 4.032 | 54,621,976 | -0.09(-2.12%) |
May 11, 2020 | 4.293 | 4.332 | 3.990 | 4.120 | 64,370,256 | -0.22(-5.18%) |
May 08, 2020 | 4.185 | 4.430 | 3.978 | 4.345 | 82,340,800 | +0.45(+11.70%) |
May 07, 2020 | 4.412 | 4.435 | 3.820 | 3.890 | 93,699,576 | -0.16(-3.95%) |
May 06, 2020 | 4.188 | 4.258 | 3.845 | 4.050 | 88,309,440 | -0.33(-7.48%) |
May 05, 2020 | 4.035 | 4.393 | 4.025 | 4.378 | 90,690,624 | +0.63(+16.81%) |
May 04, 2020 | 3.385 | 3.750 | 3.335 | 3.748 | 50,637,144 | +0.27(+7.69%) |