Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.905 | 8.000 | 7.770 | 7.820 | 17,500 | +0.22(+2.89%) |
Jul 30, 2020 | 7.593 | 7.690 | 7.490 | 7.600 | 33,806 | +0.07(+1.00%) |
Jul 29, 2020 | 7.650 | 7.650 | 7.470 | 7.525 | 21,175 | +0.15(+1.96%) |
Jul 28, 2020 | 7.440 | 7.440 | 7.360 | 7.380 | 25,664 | +0.07(+0.92%) |
Jul 27, 2020 | 7.180 | 7.450 | 7.180 | 7.312 | 46,017 | -0.04(-0.51%) |
Jul 24, 2020 | 7.375 | 7.510 | 7.240 | 7.350 | 69,500 | -0.20(-2.68%) |
Jul 23, 2020 | 7.660 | 7.768 | 7.540 | 7.553 | 47,605 | +0.49(+6.90%) |
Jul 22, 2020 | 6.730 | 7.080 | 6.730 | 7.065 | 111,686 | -0.14(-2.01%) |
Jul 21, 2020 | 7.480 | 7.480 | 7.170 | 7.210 | 42,550 | +0.25(+3.59%) |
Jul 20, 2020 | 6.760 | 7.030 | 6.760 | 6.960 | 41,390 | +0.21(+3.19%) |
Jul 17, 2020 | 6.695 | 6.800 | 6.640 | 6.745 | 41,700 | -0.05(-0.81%) |
Jul 16, 2020 | 6.650 | 6.920 | 6.650 | 6.800 | 28,682 | -0.29(-4.09%) |
Jul 15, 2020 | 7.000 | 7.280 | 7.000 | 7.090 | 44,977 | -0.54(-7.07%) |
Jul 14, 2020 | 7.750 | 7.750 | 7.520 | 7.630 | 34,527 | -0.09(-1.17%) |
Jul 13, 2020 | 7.680 | 7.900 | 7.680 | 7.720 | 41,999 | +0.08(+1.05%) |
Jul 10, 2020 | 8.090 | 8.090 | 7.540 | 7.640 | 25,000 | -0.13(-1.67%) |
Jul 09, 2020 | 7.875 | 8.010 | 7.730 | 7.770 | 27,414 | +0.11(+1.44%) |
Jul 08, 2020 | 7.580 | 7.670 | 7.580 | 7.660 | 20,588 | +0.29(+3.99%) |
Jul 07, 2020 | 7.160 | 7.610 | 7.160 | 7.366 | 23,518 | -0.07(-0.99%) |
Jul 06, 2020 | 7.350 | 7.750 | 7.350 | 7.440 | 39,260 | +1.15(+18.28%) |
Jul 02, 2020 | 6.070 | 6.330 | 6.070 | 6.290 | 39,300 | +0.14(+2.27%) |
Jul 01, 2020 | 6.000 | 6.210 | 6.000 | 6.150 | 39,696 | +0.09(+1.42%) |
Jun 30, 2020 | 6.000 | 6.180 | 6.000 | 6.064 | 30,504 | -0.10(-1.56%) |
Jun 29, 2020 | 6.310 | 6.310 | 6.000 | 6.160 | 32,376 | -0.01(-0.16%) |
Jun 26, 2020 | 6.130 | 6.610 | 6.130 | 6.170 | 48,300 | -0.06(-0.96%) |
Jun 25, 2020 | 6.550 | 6.550 | 6.190 | 6.230 | 41,947 | -0.02(-0.32%) |
Jun 24, 2020 | 6.455 | 6.750 | 6.160 | 6.250 | 31,926 | +0.26(+4.34%) |
Jun 23, 2020 | 5.930 | 6.350 | 5.930 | 5.990 | 16,223 | -0.07(-1.16%) |
Jun 22, 2020 | 6.035 | 6.430 | 6.000 | 6.060 | 30,094 | +0.20(+3.50%) |
Jun 19, 2020 | 5.870 | 5.970 | 5.700 | 5.855 | 29,300 | +0.31(+5.50%) |
Jun 18, 2020 | 5.340 | 5.590 | 5.340 | 5.550 | 13,486 | +0.10(+1.83%) |
Jun 17, 2020 | 5.330 | 5.460 | 5.330 | 5.450 | 51,621 | -0.00(-0.09%) |
Jun 16, 2020 | 5.390 | 5.588 | 5.390 | 5.455 | 14,532 | +0.12(+2.35%) |
Jun 15, 2020 | 5.600 | 5.600 | 5.220 | 5.330 | 26,647 | -0.01(-0.19%) |
Jun 12, 2020 | 5.370 | 5.370 | 5.270 | 5.340 | 60,000 | +0.09(+1.71%) |
Jun 11, 2020 | 5.880 | 5.880 | 5.170 | 5.250 | 30,751 | -0.24(-4.37%) |
Jun 10, 2020 | 5.580 | 5.580 | 5.400 | 5.490 | 29,733 | +0.00(+0.00%) |
Jun 09, 2020 | 5.290 | 5.525 | 5.290 | 5.490 | 50,179 | -0.22(-3.85%) |
Jun 08, 2020 | 5.750 | 6.000 | 5.500 | 5.710 | 26,913 | +0.09(+1.60%) |
Jun 05, 2020 | 5.600 | 5.650 | 5.430 | 5.620 | 56,300 | +0.33(+6.24%) |
Jun 04, 2020 | 5.450 | 5.450 | 5.220 | 5.290 | 33,320 | -0.19(-3.47%) |
Jun 03, 2020 | 5.790 | 5.790 | 5.440 | 5.480 | 37,477 | +0.02(+0.33%) |
Jun 02, 2020 | 5.305 | 5.480 | 5.305 | 5.462 | 50,648 | +0.15(+2.86%) |
Jun 01, 2020 | 5.275 | 5.510 | 5.130 | 5.310 | 48,829 | +0.14(+2.71%) |
May 29, 2020 | 5.060 | 5.170 | 5.050 | 5.170 | 271,300 | +0.15(+2.99%) |
May 28, 2020 | 4.920 | 5.175 | 4.920 | 5.020 | 143,435 | -0.15(-2.94%) |
May 27, 2020 | 5.220 | 5.350 | 5.130 | 5.172 | 78,528 | -0.06(-1.07%) |
May 26, 2020 | 5.260 | 5.330 | 5.228 | 5.228 | 61,526 | +0.17(+3.32%) |
May 22, 2020 | 5.350 | 5.350 | 5.024 | 5.060 | 42,900 | -0.28(-5.24%) |
May 21, 2020 | 5.330 | 5.610 | 5.310 | 5.340 | 86,397 | -0.27(-4.81%) |
May 20, 2020 | 5.577 | 5.780 | 5.510 | 5.610 | 109,522 | +0.44(+8.51%) |
May 19, 2020 | 5.110 | 5.250 | 5.110 | 5.170 | 135,642 | -0.07(-1.34%) |
May 18, 2020 | 5.305 | 5.305 | 5.140 | 5.240 | 130,226 | -0.04(-0.76%) |
May 15, 2020 | 5.320 | 5.490 | 5.250 | 5.280 | 64,500 | +0.17(+3.33%) |
May 14, 2020 | 5.045 | 5.130 | 5.020 | 5.110 | 85,989 | +0.13(+2.57%) |
May 13, 2020 | 5.235 | 5.250 | 4.960 | 4.982 | 96,029 | -0.12(-2.31%) |
May 12, 2020 | 5.170 | 5.180 | 5.070 | 5.100 | 44,411 | +0.08(+1.59%) |
May 11, 2020 | 4.940 | 5.160 | 4.940 | 5.020 | 64,925 | +0.02(+0.40%) |
May 08, 2020 | 4.870 | 5.025 | 4.870 | 5.000 | 84,500 | +0.24(+5.04%) |
May 07, 2020 | 4.800 | 5.000 | 4.760 | 4.760 | 73,526 | -0.02(-0.42%) |
May 06, 2020 | 4.720 | 4.830 | 4.720 | 4.780 | 38,165 | +0.14(+3.02%) |
May 05, 2020 | 4.530 | 4.680 | 4.530 | 4.640 | 74,562 | +0.07(+1.64%) |
May 04, 2020 | 4.545 | 4.580 | 4.520 | 4.565 | 87,074 | -0.01(-0.22%) |