Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.760 | 8.880 | 8.170 | 8.440 | 836,400 | -0.23(-2.65%) |
Jul 30, 2020 | 8.560 | 8.990 | 8.340 | 8.670 | 1,203,041 | +0.15(+1.76%) |
Jul 29, 2020 | 7.750 | 8.770 | 7.740 | 8.520 | 1,964,872 | +1.00(+13.30%) |
Jul 28, 2020 | 7.360 | 7.740 | 7.220 | 7.520 | 828,857 | +0.20(+2.73%) |
Jul 27, 2020 | 7.240 | 7.510 | 7.120 | 7.320 | 619,646 | +0.06(+0.83%) |
Jul 24, 2020 | 7.420 | 7.440 | 7.030 | 7.260 | 904,800 | -0.29(-3.84%) |
Jul 23, 2020 | 7.740 | 7.930 | 7.360 | 7.550 | 1,849,671 | -0.15(-1.95%) |
Jul 22, 2020 | 7.900 | 8.070 | 7.420 | 7.700 | 1,497,355 | -0.14(-1.79%) |
Jul 21, 2020 | 7.500 | 8.480 | 7.400 | 7.840 | 2,385,561 | +0.45(+6.09%) |
Jul 20, 2020 | 7.300 | 7.720 | 7.100 | 7.390 | 1,359,448 | +0.19(+2.64%) |
Jul 17, 2020 | 7.360 | 7.370 | 6.930 | 7.200 | 821,100 | -0.08(-1.10%) |
Jul 16, 2020 | 7.260 | 7.480 | 7.110 | 7.280 | 1,012,665 | +0.05(+0.69%) |
Jul 15, 2020 | 7.350 | 7.350 | 6.830 | 7.230 | 929,682 | +0.03(+0.42%) |
Jul 14, 2020 | 7.300 | 7.600 | 6.870 | 7.200 | 1,684,705 | +0.37(+5.42%) |
Jul 13, 2020 | 6.770 | 7.010 | 6.530 | 6.830 | 663,013 | +0.21(+3.17%) |
Jul 10, 2020 | 6.720 | 6.800 | 6.470 | 6.620 | 559,000 | -0.09(-1.34%) |
Jul 09, 2020 | 6.950 | 6.960 | 6.470 | 6.710 | 693,040 | -0.16(-2.33%) |
Jul 08, 2020 | 6.890 | 6.950 | 6.550 | 6.870 | 587,488 | +0.03(+0.44%) |
Jul 07, 2020 | 6.940 | 7.340 | 6.830 | 6.840 | 859,508 | -0.11(-1.58%) |
Jul 06, 2020 | 6.890 | 7.080 | 6.770 | 6.950 | 1,018,953 | +0.15(+2.21%) |
Jul 02, 2020 | 7.070 | 7.070 | 6.660 | 6.800 | 543,300 | -0.08(-1.16%) |
Jul 01, 2020 | 6.800 | 7.050 | 6.650 | 6.880 | 960,496 | +0.04(+0.58%) |
Jun 30, 2020 | 6.030 | 7.050 | 6.030 | 6.840 | 5,662,220 | +0.78(+12.87%) |
Jun 29, 2020 | 6.550 | 6.600 | 6.010 | 6.060 | 1,680,940 | -0.47(-7.20%) |
Jun 26, 2020 | 7.000 | 7.000 | 6.330 | 6.530 | 4,269,700 | -0.53(-7.51%) |
Jun 25, 2020 | 6.750 | 7.360 | 6.690 | 7.060 | 644,210 | +0.06(+0.86%) |
Jun 24, 2020 | 6.800 | 7.210 | 6.590 | 7.000 | 1,863,747 | -0.02(-0.28%) |
Jun 23, 2020 | 7.170 | 7.330 | 6.910 | 7.020 | 903,207 | -0.08(-1.13%) |
Jun 22, 2020 | 7.310 | 7.320 | 6.960 | 7.100 | 1,622,485 | -0.21(-2.87%) |
Jun 19, 2020 | 7.500 | 7.630 | 7.050 | 7.310 | 2,187,800 | -0.09(-1.22%) |
Jun 18, 2020 | 6.550 | 7.490 | 6.550 | 7.400 | 1,172,754 | +0.86(+13.15%) |
Jun 17, 2020 | 6.770 | 6.850 | 6.420 | 6.540 | 790,753 | -0.14(-2.10%) |
Jun 16, 2020 | 6.870 | 6.930 | 6.620 | 6.680 | 594,846 | +0.06(+0.91%) |
Jun 15, 2020 | 6.380 | 7.000 | 6.010 | 6.620 | 1,204,086 | +0.06(+0.91%) |
Jun 12, 2020 | 6.840 | 7.090 | 6.370 | 6.560 | 608,100 | -0.02(-0.30%) |
Jun 11, 2020 | 7.110 | 7.230 | 6.260 | 6.580 | 1,720,684 | -1.00(-13.19%) |
Jun 10, 2020 | 7.370 | 7.720 | 7.300 | 7.580 | 766,399 | -0.13(-1.69%) |
Jun 09, 2020 | 7.150 | 7.820 | 6.910 | 7.710 | 887,845 | +0.60(+8.44%) |
Jun 08, 2020 | 6.920 | 7.540 | 6.820 | 7.110 | 1,118,798 | +0.38(+5.65%) |
Jun 05, 2020 | 6.980 | 7.070 | 6.660 | 6.730 | 406,200 | -0.07(-1.03%) |
Jun 04, 2020 | 6.680 | 7.160 | 6.650 | 6.800 | 579,850 | +0.12(+1.80%) |
Jun 03, 2020 | 7.250 | 7.270 | 6.660 | 6.680 | 666,250 | -0.55(-7.61%) |
Jun 02, 2020 | 6.800 | 7.370 | 6.760 | 7.230 | 1,549,436 | +0.48(+7.11%) |
Jun 01, 2020 | 6.530 | 6.840 | 6.510 | 6.750 | 314,268 | +0.14(+2.12%) |
May 29, 2020 | 6.500 | 6.710 | 6.310 | 6.610 | 581,700 | +0.11(+1.69%) |
May 28, 2020 | 6.920 | 6.920 | 6.470 | 6.500 | 526,019 | -0.33(-4.83%) |
May 27, 2020 | 6.490 | 6.940 | 6.210 | 6.830 | 922,162 | +0.40(+6.22%) |
May 26, 2020 | 6.880 | 6.970 | 6.020 | 6.430 | 972,076 | -0.23(-3.45%) |
May 22, 2020 | 6.110 | 6.770 | 5.880 | 6.660 | 1,698,800 | +0.66(+11.00%) |
May 21, 2020 | 5.910 | 6.040 | 5.800 | 6.000 | 453,756 | +0.09(+1.52%) |
May 20, 2020 | 6.000 | 6.000 | 5.750 | 5.910 | 491,752 | -0.01(-0.17%) |
May 19, 2020 | 5.600 | 5.970 | 5.510 | 5.920 | 437,852 | +0.37(+6.67%) |
May 18, 2020 | 5.570 | 5.790 | 5.420 | 5.550 | 549,924 | +0.19(+3.54%) |
May 15, 2020 | 5.350 | 5.480 | 5.120 | 5.360 | 582,100 | -0.09(-1.65%) |
May 14, 2020 | 4.810 | 5.490 | 4.530 | 5.450 | 1,303,498 | +0.78(+16.70%) |
May 13, 2020 | 4.750 | 4.880 | 4.530 | 4.670 | 450,826 | +0.04(+0.86%) |
May 12, 2020 | 5.000 | 5.130 | 4.550 | 4.630 | 506,429 | -0.39(-7.77%) |
May 11, 2020 | 4.820 | 5.050 | 4.670 | 5.020 | 317,841 | +0.20(+4.15%) |
May 08, 2020 | 4.720 | 4.900 | 4.560 | 4.820 | 325,200 | +0.25(+5.47%) |
May 07, 2020 | 4.600 | 4.810 | 4.460 | 4.570 | 231,021 | +0.01(+0.22%) |
May 06, 2020 | 4.970 | 5.070 | 4.470 | 4.560 | 344,889 | -0.34(-6.94%) |
May 05, 2020 | 4.880 | 5.140 | 4.860 | 4.900 | 402,055 | +0.09(+1.87%) |
May 04, 2020 | 4.560 | 4.860 | 4.560 | 4.810 | 283,601 | +0.25(+5.48%) |