Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.569 | 8.579 | 8.093 | 8.443 | 4,105,734 | -0.24(-2.80%) |
Jul 30, 2020 | 8.666 | 8.871 | 8.354 | 8.686 | 3,677,416 | -0.37(-4.08%) |
Jul 29, 2020 | 8.754 | 9.201 | 8.384 | 9.056 | 6,374,069 | +0.28(+3.22%) |
Jul 28, 2020 | 8.783 | 9.114 | 8.725 | 8.773 | 4,082,004 | -0.11(-1.20%) |
Jul 27, 2020 | 8.910 | 9.046 | 8.618 | 8.880 | 3,111,030 | +0.10(+1.11%) |
Jul 24, 2020 | 8.987 | 9.231 | 8.764 | 8.783 | 2,691,166 | -0.23(-2.59%) |
Jul 23, 2020 | 8.939 | 9.046 | 8.443 | 9.017 | 5,088,536 | -0.31(-3.34%) |
Jul 22, 2020 | 9.445 | 9.474 | 8.968 | 9.328 | 3,270,040 | +0.02(+0.21%) |
Jul 21, 2020 | 8.744 | 9.639 | 8.686 | 9.308 | 6,134,317 | +0.85(+10.00%) |
Jul 20, 2020 | 8.579 | 8.910 | 8.452 | 8.462 | 3,738,440 | +0.04(+0.46%) |
Jul 17, 2020 | 8.735 | 8.997 | 8.384 | 8.423 | 2,346,134 | -0.29(-3.35%) |
Jul 16, 2020 | 8.559 | 8.939 | 8.345 | 8.715 | 3,290,758 | +0.07(+0.79%) |
Jul 15, 2020 | 8.579 | 8.696 | 7.961 | 8.647 | 4,027,517 | +0.33(+3.98%) |
Jul 14, 2020 | 7.859 | 8.326 | 7.636 | 8.316 | 4,941,474 | +0.77(+10.18%) |
Jul 13, 2020 | 7.645 | 8.029 | 7.314 | 7.548 | 3,357,090 | +0.04(+0.52%) |
Jul 10, 2020 | 7.100 | 7.509 | 7.032 | 7.509 | 3,057,171 | +0.38(+5.32%) |
Jul 09, 2020 | 7.655 | 7.694 | 7.081 | 7.130 | 2,824,278 | -0.54(-7.10%) |
Jul 08, 2020 | 7.256 | 7.747 | 7.081 | 7.674 | 3,640,560 | +0.47(+6.48%) |
Jul 07, 2020 | 7.645 | 7.674 | 7.207 | 7.207 | 3,537,338 | -0.60(-7.72%) |
Jul 06, 2020 | 7.947 | 7.966 | 7.567 | 7.810 | 3,452,777 | +0.05(+0.63%) |
Jul 02, 2020 | 8.287 | 8.384 | 7.665 | 7.762 | 2,900,796 | -0.18(-2.33%) |
Jul 01, 2020 | 8.277 | 8.452 | 7.801 | 7.947 | 4,086,006 | -0.32(-3.88%) |
Jun 30, 2020 | 7.947 | 8.326 | 7.820 | 8.268 | 3,507,964 | +0.16(+1.92%) |
Jun 29, 2020 | 7.781 | 8.268 | 7.509 | 8.112 | 3,933,690 | +0.43(+5.57%) |
Jun 26, 2020 | 8.238 | 8.345 | 7.655 | 7.684 | 4,377,771 | -0.79(-9.30%) |
Jun 25, 2020 | 8.268 | 8.890 | 8.122 | 8.472 | 6,809,022 | +0.05(+0.58%) |
Jun 24, 2020 | 9.503 | 9.620 | 8.316 | 8.423 | 6,000,862 | -1.40(-14.26%) |
Jun 23, 2020 | 10.22 | 10.29 | 9.727 | 9.824 | 3,259,710 | -0.19(-1.94%) |
Jun 22, 2020 | 9.921 | 10.22 | 9.727 | 10.02 | 2,974,568 | +0.09(+0.88%) |
Jun 19, 2020 | 10.20 | 10.31 | 9.795 | 9.931 | 22,779,606 | +0.13(+1.29%) |
Jun 18, 2020 | 9.522 | 10.45 | 9.357 | 9.804 | 4,602,562 | +0.14(+1.41%) |
Jun 17, 2020 | 10.20 | 10.31 | 9.649 | 9.668 | 3,663,757 | -0.59(-5.78%) |
Jun 16, 2020 | 10.81 | 10.81 | 9.853 | 10.26 | 4,653,122 | +0.33(+3.33%) |
Jun 15, 2020 | 8.773 | 10.37 | 8.608 | 9.931 | 6,632,536 | +0.62(+6.69%) |
Jun 12, 2020 | 9.104 | 9.367 | 8.530 | 9.308 | 5,816,706 | +1.03(+12.46%) |
Jun 11, 2020 | 8.083 | 9.024 | 7.927 | 8.277 | 5,369,429 | -1.01(-10.89%) |
Jun 10, 2020 | 10.35 | 10.60 | 9.279 | 9.289 | 6,773,112 | -1.45(-13.50%) |
Jun 09, 2020 | 10.69 | 11.04 | 10.19 | 10.74 | 5,409,759 | -1.14(-9.58%) |
Jun 08, 2020 | 11.56 | 12.42 | 11.23 | 11.88 | 7,651,619 | +1.13(+10.50%) |
Jun 05, 2020 | 9.094 | 10.76 | 9.065 | 10.75 | 8,151,737 | +2.14(+24.86%) |
Jun 04, 2020 | 8.141 | 8.773 | 8.093 | 8.608 | 3,520,675 | +0.30(+3.63%) |
Jun 03, 2020 | 8.521 | 8.715 | 8.083 | 8.307 | 5,374,258 | -0.18(-2.06%) |
Jun 02, 2020 | 8.141 | 8.511 | 8.073 | 8.482 | 3,870,073 | +0.48(+5.95%) |
Jun 01, 2020 | 7.558 | 8.175 | 7.470 | 8.005 | 4,189,095 | +0.38(+4.97%) |
May 29, 2020 | 7.772 | 7.859 | 7.431 | 7.626 | 4,951,350 | -0.25(-3.21%) |
May 28, 2020 | 8.316 | 8.365 | 7.810 | 7.879 | 4,059,424 | -0.52(-6.14%) |
May 27, 2020 | 8.365 | 8.579 | 7.986 | 8.394 | 5,114,173 | +0.04(+0.47%) |
May 26, 2020 | 8.608 | 8.608 | 8.238 | 8.355 | 4,323,633 | +0.20(+2.51%) |
May 22, 2020 | 8.034 | 8.195 | 7.733 | 8.151 | 4,202,788 | -0.04(-0.48%) |
May 21, 2020 | 8.063 | 8.423 | 7.801 | 8.190 | 5,605,704 | +0.21(+2.68%) |
May 20, 2020 | 7.976 | 8.063 | 7.655 | 7.976 | 5,042,678 | +0.33(+4.33%) |
May 19, 2020 | 8.229 | 8.316 | 7.635 | 7.645 | 4,271,394 | -0.51(-6.21%) |
May 18, 2020 | 7.791 | 8.209 | 7.421 | 8.151 | 7,907,156 | +1.13(+16.07%) |
May 15, 2020 | 6.721 | 7.295 | 6.531 | 7.023 | 5,998,578 | +0.36(+5.40%) |
May 14, 2020 | 6.945 | 7.188 | 6.565 | 6.663 | 5,888,170 | -0.48(-6.68%) |
May 13, 2020 | 7.606 | 7.606 | 6.818 | 7.139 | 5,475,308 | -0.47(-6.14%) |
May 12, 2020 | 7.742 | 7.936 | 7.475 | 7.606 | 5,391,041 | +0.02(+0.26%) |
May 11, 2020 | 7.314 | 7.820 | 7.256 | 7.587 | 6,736,970 | +0.18(+2.50%) |
May 08, 2020 | 6.799 | 7.446 | 6.702 | 7.402 | 6,162,355 | +0.84(+12.74%) |
May 07, 2020 | 6.585 | 6.784 | 6.361 | 6.565 | 5,031,923 | +0.36(+5.80%) |
May 06, 2020 | 6.634 | 6.964 | 6.118 | 6.206 | 6,343,029 | -0.44(-6.59%) |
May 05, 2020 | 7.246 | 7.392 | 6.488 | 6.643 | 7,130,668 | -0.10(-1.44%) |
May 04, 2020 | 5.846 | 6.789 | 5.359 | 6.741 | 7,089,990 | +0.43(+6.78%) |