Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.490 | 9.790 | 9.210 | 9.770 | 33,600 | +0.11(+1.14%) |
Jul 30, 2020 | 8.760 | 9.790 | 8.760 | 9.660 | 109,747 | +0.89(+10.15%) |
Jul 29, 2020 | 8.610 | 9.025 | 8.575 | 8.770 | 110,414 | +0.16(+1.86%) |
Jul 28, 2020 | 8.800 | 8.930 | 8.340 | 8.610 | 45,104 | -0.13(-1.49%) |
Jul 27, 2020 | 8.930 | 9.000 | 8.590 | 8.740 | 98,927 | -0.06(-0.68%) |
Jul 24, 2020 | 8.670 | 8.940 | 8.600 | 8.800 | 39,300 | +0.02(+0.23%) |
Jul 23, 2020 | 8.800 | 8.960 | 8.700 | 8.780 | 11,448 | -0.02(-0.23%) |
Jul 22, 2020 | 8.660 | 8.990 | 8.620 | 8.800 | 20,309 | +0.14(+1.62%) |
Jul 21, 2020 | 8.860 | 9.000 | 8.500 | 8.660 | 19,799 | -0.20(-2.26%) |
Jul 20, 2020 | 8.750 | 8.986 | 8.480 | 8.860 | 22,780 | +0.02(+0.23%) |
Jul 17, 2020 | 8.900 | 8.900 | 8.520 | 8.840 | 34,800 | +0.06(+0.68%) |
Jul 16, 2020 | 8.560 | 8.880 | 8.370 | 8.780 | 31,330 | +0.13(+1.50%) |
Jul 15, 2020 | 8.630 | 8.720 | 8.450 | 8.650 | 14,678 | +0.21(+2.49%) |
Jul 14, 2020 | 8.200 | 8.660 | 8.200 | 8.440 | 18,625 | +0.15(+1.81%) |
Jul 13, 2020 | 8.200 | 8.360 | 8.150 | 8.290 | 16,341 | +0.17(+2.09%) |
Jul 10, 2020 | 7.500 | 8.320 | 7.500 | 8.120 | 31,300 | +0.46(+6.01%) |
Jul 09, 2020 | 8.120 | 8.120 | 7.650 | 7.660 | 39,192 | -0.40(-4.96%) |
Jul 08, 2020 | 8.300 | 8.310 | 8.050 | 8.060 | 13,220 | -0.20(-2.42%) |
Jul 07, 2020 | 8.250 | 8.730 | 8.230 | 8.260 | 46,838 | -0.15(-1.78%) |
Jul 06, 2020 | 8.460 | 8.610 | 8.190 | 8.410 | 42,550 | +0.00(+0.00%) |
Jul 02, 2020 | 7.860 | 8.410 | 7.850 | 8.410 | 84,600 | +0.54(+6.86%) |
Jul 01, 2020 | 7.750 | 7.940 | 7.600 | 7.870 | 61,007 | +0.12(+1.55%) |
Jun 30, 2020 | 7.050 | 7.750 | 7.010 | 7.750 | 66,882 | +0.74(+10.56%) |
Jun 29, 2020 | 7.000 | 7.410 | 6.874 | 7.010 | 43,365 | +0.01(+0.14%) |
Jun 26, 2020 | 6.800 | 7.020 | 6.530 | 7.000 | 50,100 | +0.06(+0.86%) |
Jun 25, 2020 | 6.790 | 7.090 | 6.710 | 6.940 | 14,744 | +0.07(+1.02%) |
Jun 24, 2020 | 7.210 | 7.233 | 6.770 | 6.870 | 24,631 | -0.50(-6.78%) |
Jun 23, 2020 | 7.140 | 7.610 | 7.140 | 7.370 | 26,153 | +0.27(+3.80%) |
Jun 22, 2020 | 6.930 | 7.120 | 6.470 | 7.100 | 74,665 | +0.06(+0.85%) |
Jun 19, 2020 | 7.150 | 7.230 | 6.960 | 7.040 | 15,600 | +0.02(+0.28%) |
Jun 18, 2020 | 7.090 | 7.215 | 6.878 | 7.020 | 52,817 | -0.17(-2.36%) |
Jun 17, 2020 | 7.040 | 7.360 | 6.900 | 7.190 | 20,677 | +0.23(+3.30%) |
Jun 16, 2020 | 7.300 | 7.300 | 6.840 | 6.960 | 46,382 | +0.06(+0.87%) |
Jun 15, 2020 | 6.870 | 7.210 | 6.310 | 6.900 | 78,332 | -0.31(-4.30%) |
Jun 12, 2020 | 7.200 | 7.720 | 7.080 | 7.210 | 46,800 | -0.04(-0.55%) |
Jun 11, 2020 | 7.170 | 7.440 | 7.170 | 7.250 | 91,177 | -0.57(-7.29%) |
Jun 10, 2020 | 7.980 | 7.990 | 7.590 | 7.820 | 34,083 | -0.09(-1.14%) |
Jun 09, 2020 | 7.800 | 7.980 | 7.220 | 7.910 | 43,373 | +0.04(+0.51%) |
Jun 08, 2020 | 7.710 | 8.340 | 7.710 | 7.870 | 96,627 | -0.03(-0.38%) |
Jun 05, 2020 | 7.550 | 8.260 | 7.530 | 7.900 | 125,500 | +0.44(+5.90%) |
Jun 04, 2020 | 7.600 | 7.870 | 7.390 | 7.460 | 72,475 | -0.17(-2.23%) |
Jun 03, 2020 | 7.600 | 8.040 | 7.000 | 7.630 | 220,536 | +0.23(+3.11%) |
Jun 02, 2020 | 6.930 | 7.690 | 6.620 | 7.400 | 277,997 | +1.09(+17.27%) |
Jun 01, 2020 | 6.370 | 6.460 | 6.190 | 6.310 | 33,615 | -0.10(-1.56%) |
May 29, 2020 | 6.060 | 6.740 | 6.000 | 6.410 | 98,900 | +0.34(+5.60%) |
May 28, 2020 | 5.860 | 6.140 | 5.780 | 6.070 | 41,244 | +0.22(+3.76%) |
May 27, 2020 | 5.790 | 5.930 | 5.560 | 5.850 | 68,208 | +0.15(+2.63%) |
May 26, 2020 | 5.650 | 5.770 | 5.310 | 5.700 | 51,484 | +0.20(+3.64%) |
May 22, 2020 | 4.850 | 5.600 | 4.850 | 5.500 | 77,900 | +0.60(+12.24%) |
May 21, 2020 | 5.040 | 5.090 | 4.700 | 4.900 | 51,378 | -0.05(-1.01%) |
May 20, 2020 | 4.440 | 4.990 | 4.440 | 4.950 | 61,225 | +0.54(+12.24%) |
May 19, 2020 | 4.410 | 4.550 | 4.330 | 4.410 | 29,292 | +0.00(+0.00%) |
May 18, 2020 | 4.430 | 4.640 | 4.280 | 4.410 | 60,316 | +0.10(+2.32%) |
May 15, 2020 | 4.090 | 4.340 | 4.090 | 4.310 | 42,700 | +0.24(+5.90%) |
May 14, 2020 | 4.170 | 4.380 | 4.000 | 4.070 | 27,214 | -0.28(-6.44%) |
May 13, 2020 | 4.250 | 4.370 | 4.125 | 4.350 | 18,832 | +0.10(+2.35%) |
May 12, 2020 | 4.400 | 4.582 | 4.230 | 4.250 | 26,761 | -0.14(-3.19%) |
May 11, 2020 | 4.490 | 4.540 | 4.319 | 4.390 | 99,138 | -0.31(-6.60%) |
May 08, 2020 | 4.460 | 5.100 | 4.460 | 4.700 | 59,100 | +0.35(+8.05%) |
May 07, 2020 | 4.630 | 4.630 | 4.280 | 4.350 | 26,902 | -0.08(-1.81%) |
May 06, 2020 | 4.510 | 4.650 | 4.340 | 4.430 | 26,566 | -0.08(-1.77%) |
May 05, 2020 | 4.670 | 4.900 | 4.500 | 4.510 | 14,247 | -0.04(-0.88%) |
May 04, 2020 | 4.710 | 4.840 | 4.452 | 4.550 | 15,129 | -0.20(-4.21%) |