Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.320 | 9.511 | 8.960 | 9.300 | 163,300 | -0.03(-0.32%) |
Jul 30, 2020 | 9.550 | 9.710 | 9.110 | 9.330 | 222,993 | -0.37(-3.76%) |
Jul 29, 2020 | 9.710 | 9.770 | 9.500 | 9.695 | 181,170 | +0.05(+0.57%) |
Jul 28, 2020 | 9.700 | 9.920 | 9.590 | 9.640 | 109,908 | -0.10(-1.03%) |
Jul 27, 2020 | 9.520 | 9.780 | 9.490 | 9.740 | 129,452 | +0.30(+3.18%) |
Jul 24, 2020 | 9.360 | 9.590 | 9.310 | 9.440 | 85,300 | -0.08(-0.84%) |
Jul 23, 2020 | 9.460 | 9.955 | 9.410 | 9.520 | 328,415 | +0.09(+1.01%) |
Jul 22, 2020 | 9.300 | 9.440 | 9.120 | 9.425 | 188,054 | +0.04(+0.48%) |
Jul 21, 2020 | 9.260 | 9.480 | 9.260 | 9.380 | 219,444 | +0.18(+1.96%) |
Jul 20, 2020 | 9.250 | 9.260 | 9.100 | 9.200 | 169,742 | -0.01(-0.11%) |
Jul 17, 2020 | 9.190 | 9.260 | 9.120 | 9.210 | 255,000 | +0.04(+0.44%) |
Jul 16, 2020 | 9.050 | 9.230 | 9.010 | 9.170 | 130,227 | +0.01(+0.11%) |
Jul 15, 2020 | 9.140 | 9.260 | 8.920 | 9.160 | 224,236 | +0.21(+2.35%) |
Jul 14, 2020 | 8.820 | 9.010 | 8.330 | 8.950 | 299,427 | +0.33(+3.83%) |
Jul 13, 2020 | 9.100 | 9.270 | 8.570 | 8.620 | 314,548 | -0.35(-3.90%) |
Jul 10, 2020 | 8.500 | 8.980 | 8.325 | 8.970 | 329,300 | +0.44(+5.16%) |
Jul 09, 2020 | 8.260 | 8.560 | 8.162 | 8.530 | 178,792 | +0.27(+3.27%) |
Jul 08, 2020 | 7.960 | 8.270 | 7.510 | 8.260 | 142,623 | +0.31(+3.90%) |
Jul 07, 2020 | 7.970 | 8.495 | 7.920 | 7.950 | 201,692 | -0.12(-1.49%) |
Jul 06, 2020 | 7.890 | 8.150 | 7.775 | 8.070 | 184,918 | +0.25(+3.20%) |
Jul 02, 2020 | 7.870 | 7.920 | 7.620 | 7.820 | 119,400 | +0.12(+1.56%) |
Jul 01, 2020 | 8.160 | 8.230 | 7.615 | 7.700 | 195,048 | -0.43(-5.29%) |
Jun 30, 2020 | 7.610 | 8.160 | 7.610 | 8.130 | 290,052 | +0.49(+6.41%) |
Jun 29, 2020 | 7.360 | 7.670 | 7.250 | 7.640 | 204,595 | +0.36(+4.95%) |
Jun 26, 2020 | 7.330 | 7.410 | 7.080 | 7.280 | 422,800 | -0.10(-1.36%) |
Jun 25, 2020 | 7.310 | 7.430 | 7.170 | 7.380 | 128,145 | +0.02(+0.27%) |
Jun 24, 2020 | 7.650 | 7.700 | 7.280 | 7.360 | 242,777 | -0.35(-4.54%) |
Jun 23, 2020 | 7.870 | 7.890 | 7.640 | 7.710 | 164,825 | -0.02(-0.26%) |
Jun 22, 2020 | 7.880 | 7.900 | 7.520 | 7.730 | 167,220 | -0.12(-1.53%) |
Jun 19, 2020 | 7.780 | 8.210 | 7.700 | 7.850 | 437,200 | +0.16(+2.08%) |
Jun 18, 2020 | 7.550 | 7.820 | 7.510 | 7.690 | 216,819 | +0.09(+1.18%) |
Jun 17, 2020 | 7.810 | 7.890 | 7.440 | 7.600 | 169,224 | -0.24(-3.06%) |
Jun 16, 2020 | 7.840 | 7.980 | 7.500 | 7.840 | 248,608 | +0.32(+4.26%) |
Jun 15, 2020 | 7.070 | 7.590 | 6.910 | 7.520 | 166,361 | +0.31(+4.30%) |
Jun 12, 2020 | 7.280 | 7.370 | 6.950 | 7.210 | 133,300 | +0.22(+3.15%) |
Jun 11, 2020 | 7.540 | 7.590 | 6.900 | 6.990 | 252,457 | -0.80(-10.27%) |
Jun 10, 2020 | 8.070 | 8.070 | 7.600 | 7.790 | 159,351 | -0.24(-2.99%) |
Jun 09, 2020 | 8.110 | 8.220 | 7.930 | 8.030 | 159,032 | -0.20(-2.43%) |
Jun 08, 2020 | 8.140 | 8.401 | 8.060 | 8.230 | 152,996 | +0.27(+3.39%) |
Jun 05, 2020 | 8.220 | 8.880 | 7.930 | 7.960 | 481,500 | -0.26(-3.16%) |
Jun 04, 2020 | 7.250 | 8.250 | 7.200 | 8.220 | 389,400 | +0.99(+13.69%) |
Jun 03, 2020 | 7.990 | 8.030 | 7.130 | 7.230 | 417,273 | -0.68(-8.60%) |
Jun 02, 2020 | 7.700 | 7.970 | 7.510 | 7.910 | 224,395 | +0.21(+2.73%) |
Jun 01, 2020 | 7.380 | 7.750 | 7.090 | 7.700 | 188,084 | +0.45(+6.21%) |
May 29, 2020 | 7.490 | 7.640 | 6.950 | 7.250 | 280,800 | -0.27(-3.59%) |
May 28, 2020 | 7.660 | 7.970 | 7.460 | 7.520 | 393,151 | +0.03(+0.40%) |
May 27, 2020 | 7.030 | 7.520 | 6.830 | 7.490 | 251,607 | +0.62(+9.10%) |
May 26, 2020 | 6.890 | 7.030 | 6.760 | 6.865 | 183,409 | +0.21(+3.08%) |
May 22, 2020 | 6.530 | 6.860 | 6.480 | 6.660 | 278,200 | +0.15(+2.30%) |
May 21, 2020 | 6.180 | 6.520 | 6.150 | 6.510 | 325,449 | +0.35(+5.68%) |
May 20, 2020 | 6.160 | 6.270 | 6.050 | 6.160 | 297,778 | +0.06(+0.98%) |
May 19, 2020 | 6.230 | 6.240 | 6.070 | 6.100 | 117,532 | -0.13(-2.09%) |
May 18, 2020 | 6.180 | 6.250 | 6.030 | 6.230 | 207,208 | +0.39(+6.68%) |
May 15, 2020 | 5.810 | 5.950 | 5.740 | 5.840 | 135,700 | +0.01(+0.17%) |
May 14, 2020 | 5.980 | 5.980 | 5.680 | 5.830 | 182,951 | -0.19(-3.16%) |
May 13, 2020 | 5.930 | 6.060 | 5.820 | 6.020 | 206,769 | +0.06(+1.09%) |
May 12, 2020 | 6.060 | 6.190 | 5.810 | 5.955 | 192,873 | -0.05(-0.92%) |
May 11, 2020 | 6.050 | 6.160 | 5.910 | 6.010 | 138,724 | -0.04(-0.66%) |
May 08, 2020 | 5.970 | 6.159 | 5.910 | 6.050 | 115,900 | +0.18(+3.07%) |
May 07, 2020 | 6.080 | 6.080 | 5.820 | 5.870 | 105,382 | -0.10(-1.68%) |
May 06, 2020 | 6.110 | 6.157 | 5.960 | 5.970 | 88,401 | -0.10(-1.65%) |
May 05, 2020 | 6.110 | 6.350 | 6.020 | 6.070 | 212,107 | +0.15(+2.53%) |
May 04, 2020 | 5.720 | 6.000 | 5.550 | 5.920 | 153,860 | +0.24(+4.23%) |