Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.480 | 9.990 | 9.350 | 9.660 | 86,900 | +0.19(+2.01%) |
Jul 30, 2020 | 9.225 | 9.470 | 9.105 | 9.470 | 25,699 | +0.22(+2.38%) |
Jul 29, 2020 | 9.080 | 9.250 | 9.055 | 9.250 | 12,947 | +0.10(+1.09%) |
Jul 28, 2020 | 9.270 | 9.290 | 8.895 | 9.150 | 12,022 | -0.04(-0.44%) |
Jul 27, 2020 | 9.090 | 9.190 | 8.890 | 9.190 | 13,243 | +0.03(+0.33%) |
Jul 24, 2020 | 9.050 | 9.310 | 8.830 | 9.160 | 8,100 | +0.11(+1.22%) |
Jul 23, 2020 | 9.040 | 9.257 | 8.690 | 9.050 | 22,707 | +0.01(+0.11%) |
Jul 22, 2020 | 8.910 | 9.190 | 8.860 | 9.040 | 9,817 | +0.10(+1.16%) |
Jul 21, 2020 | 9.300 | 9.380 | 8.900 | 8.936 | 34,308 | -0.36(-3.91%) |
Jul 20, 2020 | 9.240 | 9.340 | 8.960 | 9.300 | 17,145 | -0.06(-0.64%) |
Jul 17, 2020 | 9.590 | 9.590 | 9.130 | 9.360 | 35,000 | -0.15(-1.54%) |
Jul 16, 2020 | 9.000 | 9.600 | 9.000 | 9.506 | 144,622 | +0.43(+4.69%) |
Jul 15, 2020 | 8.910 | 9.100 | 8.720 | 9.080 | 54,024 | +0.46(+5.34%) |
Jul 14, 2020 | 8.680 | 9.098 | 8.160 | 8.620 | 68,934 | +0.08(+0.94%) |
Jul 13, 2020 | 8.700 | 8.850 | 8.520 | 8.540 | 20,890 | -0.01(-0.12%) |
Jul 10, 2020 | 8.430 | 8.700 | 8.240 | 8.550 | 64,700 | +0.32(+3.85%) |
Jul 09, 2020 | 8.646 | 8.646 | 8.150 | 8.233 | 17,748 | -0.29(-3.37%) |
Jul 08, 2020 | 8.840 | 8.840 | 8.500 | 8.520 | 29,717 | +0.06(+0.71%) |
Jul 07, 2020 | 9.000 | 9.000 | 7.800 | 8.460 | 78,415 | -0.55(-6.10%) |
Jul 06, 2020 | 7.300 | 9.060 | 7.300 | 9.010 | 238,898 | +1.83(+25.49%) |
Jul 02, 2020 | 7.240 | 7.325 | 7.025 | 7.180 | 3,100 | -0.06(-0.83%) |
Jul 01, 2020 | 7.000 | 7.240 | 6.980 | 7.240 | 5,497 | +0.29(+4.17%) |
Jun 30, 2020 | 6.900 | 7.010 | 6.870 | 6.950 | 7,052 | +0.09(+1.31%) |
Jun 29, 2020 | 6.890 | 7.290 | 6.850 | 6.860 | 11,114 | -0.19(-2.70%) |
Jun 26, 2020 | 6.700 | 7.050 | 6.585 | 7.050 | 14,700 | +0.27(+3.98%) |
Jun 25, 2020 | 7.080 | 7.350 | 6.712 | 6.780 | 19,086 | -0.19(-2.73%) |
Jun 24, 2020 | 7.200 | 7.240 | 6.820 | 6.970 | 21,500 | -0.29(-3.99%) |
Jun 23, 2020 | 7.530 | 7.654 | 7.240 | 7.260 | 19,166 | +0.00(+0.00%) |
Jun 22, 2020 | 8.170 | 8.300 | 7.170 | 7.260 | 36,986 | -0.12(-1.63%) |
Jun 19, 2020 | 7.510 | 7.770 | 6.990 | 7.380 | 19,200 | +0.03(+0.41%) |
Jun 18, 2020 | 7.760 | 7.860 | 7.200 | 7.350 | 31,290 | -0.47(-5.95%) |
Jun 17, 2020 | 8.200 | 8.990 | 7.750 | 7.815 | 69,695 | -0.17(-2.19%) |
Jun 16, 2020 | 7.000 | 8.420 | 6.800 | 7.990 | 40,220 | +0.83(+11.63%) |
Jun 15, 2020 | 6.990 | 7.375 | 6.957 | 7.157 | 5,003 | +0.03(+0.38%) |
Jun 12, 2020 | 7.380 | 7.449 | 6.850 | 7.130 | 12,400 | +0.32(+4.70%) |
Jun 11, 2020 | 7.225 | 7.230 | 6.445 | 6.810 | 48,596 | -0.56(-7.60%) |
Jun 10, 2020 | 8.040 | 8.040 | 7.280 | 7.370 | 11,351 | -0.43(-5.51%) |
Jun 09, 2020 | 8.050 | 8.290 | 7.800 | 7.800 | 15,697 | -0.57(-6.81%) |
Jun 08, 2020 | 8.720 | 8.720 | 8.180 | 8.370 | 12,991 | +0.16(+1.95%) |
Jun 05, 2020 | 8.300 | 8.650 | 8.070 | 8.210 | 39,900 | +0.15(+1.86%) |
Jun 04, 2020 | 7.500 | 8.380 | 7.490 | 8.060 | 39,789 | +0.70(+9.51%) |
Jun 03, 2020 | 7.480 | 7.490 | 7.250 | 7.360 | 4,339 | -0.14(-1.93%) |
Jun 02, 2020 | 7.580 | 7.580 | 7.400 | 7.505 | 6,832 | -0.08(-0.99%) |
Jun 01, 2020 | 7.455 | 7.740 | 7.455 | 7.580 | 9,847 | +0.18(+2.43%) |
May 29, 2020 | 7.509 | 7.509 | 7.310 | 7.400 | 8,300 | -0.10(-1.33%) |
May 28, 2020 | 7.600 | 7.720 | 7.500 | 7.500 | 3,522 | +0.20(+2.74%) |
May 27, 2020 | 7.740 | 7.740 | 7.100 | 7.300 | 16,086 | -0.36(-4.70%) |
May 26, 2020 | 8.000 | 8.000 | 7.600 | 7.660 | 8,341 | -0.33(-4.13%) |
May 22, 2020 | 7.940 | 8.050 | 7.730 | 7.990 | 5,000 | +0.24(+3.10%) |
May 21, 2020 | 7.890 | 8.090 | 7.476 | 7.750 | 5,660 | +0.05(+0.65%) |
May 20, 2020 | 7.190 | 7.835 | 7.190 | 7.700 | 7,405 | +0.43(+5.91%) |
May 19, 2020 | 7.600 | 7.911 | 7.270 | 7.270 | 12,120 | -0.22(-2.94%) |
May 18, 2020 | 7.450 | 7.580 | 7.130 | 7.490 | 13,928 | +0.24(+3.31%) |
May 15, 2020 | 8.200 | 8.200 | 6.700 | 7.250 | 61,200 | -0.95(-11.59%) |
May 14, 2020 | 7.550 | 8.370 | 7.550 | 8.200 | 29,430 | +0.30(+3.80%) |
May 13, 2020 | 8.030 | 8.600 | 7.600 | 7.900 | 22,412 | -0.30(-3.66%) |
May 12, 2020 | 8.380 | 8.720 | 8.200 | 8.200 | 11,182 | +0.00(+0.00%) |
May 11, 2020 | 8.330 | 8.790 | 8.160 | 8.200 | 14,157 | -0.25(-2.96%) |
May 08, 2020 | 8.605 | 8.790 | 8.338 | 8.450 | 10,100 | -0.36(-4.09%) |
May 07, 2020 | 8.270 | 8.980 | 8.242 | 8.810 | 12,209 | +0.43(+5.13%) |
May 06, 2020 | 8.452 | 8.452 | 7.950 | 8.380 | 13,226 | +0.00(+0.00%) |
May 05, 2020 | 8.470 | 8.810 | 8.320 | 8.380 | 14,884 | -0.06(-0.71%) |
May 04, 2020 | 8.670 | 8.730 | 8.440 | 8.440 | 7,272 | -0.44(-4.95%) |