Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.812 | 9.888 | 9.714 | 9.829 | 3,825,841 | -0.01(-0.09%) |
Jul 30, 2020 | 9.693 | 9.913 | 9.676 | 9.837 | 1,777,340 | +0.00(+0.00%) |
Jul 29, 2020 | 9.634 | 9.846 | 9.634 | 9.837 | 1,780,968 | +0.23(+2.38%) |
Jul 28, 2020 | 9.371 | 9.710 | 9.324 | 9.608 | 2,491,221 | +0.17(+1.80%) |
Jul 27, 2020 | 9.202 | 9.464 | 9.117 | 9.439 | 2,024,249 | +0.24(+2.58%) |
Jul 24, 2020 | 9.261 | 9.316 | 9.159 | 9.202 | 1,210,092 | -0.08(-0.82%) |
Jul 23, 2020 | 9.286 | 9.380 | 9.193 | 9.278 | 1,754,017 | -0.09(-0.99%) |
Jul 22, 2020 | 9.083 | 9.422 | 9.058 | 9.371 | 3,852,305 | +0.22(+2.41%) |
Jul 21, 2020 | 8.964 | 9.219 | 8.930 | 9.151 | 3,745,555 | +0.32(+3.65%) |
Jul 20, 2020 | 8.854 | 8.863 | 8.795 | 8.829 | 852,005 | -0.05(-0.57%) |
Jul 17, 2020 | 8.693 | 8.914 | 8.630 | 8.880 | 1,249,512 | +0.21(+2.44%) |
Jul 16, 2020 | 8.795 | 8.863 | 8.625 | 8.668 | 2,141,267 | -0.19(-2.11%) |
Jul 15, 2020 | 9.024 | 9.083 | 8.812 | 8.854 | 2,591,936 | +0.03(+0.29%) |
Jul 14, 2020 | 8.786 | 8.854 | 8.748 | 8.829 | 1,475,227 | +0.05(+0.58%) |
Jul 13, 2020 | 8.863 | 8.897 | 8.753 | 8.778 | 2,485,050 | -0.03(-0.38%) |
Jul 10, 2020 | 8.846 | 8.947 | 8.795 | 8.812 | 1,629,310 | +0.01(+0.10%) |
Jul 09, 2020 | 8.820 | 8.863 | 8.642 | 8.803 | 1,598,810 | -0.03(-0.38%) |
Jul 08, 2020 | 8.914 | 8.973 | 8.812 | 8.837 | 1,572,188 | -0.09(-1.04%) |
Jul 07, 2020 | 8.990 | 9.074 | 8.888 | 8.930 | 1,531,049 | -0.22(-2.41%) |
Jul 06, 2020 | 9.371 | 9.371 | 9.134 | 9.151 | 1,007,504 | -0.02(-0.18%) |
Jul 02, 2020 | 9.320 | 9.363 | 9.134 | 9.168 | 1,241,368 | +0.01(+0.09%) |
Jul 01, 2020 | 8.981 | 9.227 | 8.964 | 9.159 | 1,280,202 | +0.22(+2.46%) |
Jun 30, 2020 | 8.761 | 9.011 | 8.761 | 8.939 | 2,016,018 | +0.17(+1.93%) |
Jun 29, 2020 | 8.786 | 8.854 | 8.642 | 8.769 | 1,952,454 | +0.11(+1.22%) |
Jun 26, 2020 | 8.773 | 8.840 | 8.622 | 8.664 | 4,222,477 | -0.16(-1.81%) |
Jun 25, 2020 | 8.697 | 8.848 | 8.680 | 8.823 | 2,327,735 | +0.09(+1.06%) |
Jun 24, 2020 | 8.773 | 8.873 | 8.504 | 8.731 | 2,464,727 | -0.17(-1.89%) |
Jun 23, 2020 | 9.066 | 9.091 | 8.890 | 8.898 | 3,019,831 | -0.06(-0.66%) |
Jun 22, 2020 | 8.882 | 9.016 | 8.672 | 8.957 | 3,371,253 | +0.01(+0.09%) |
Jun 19, 2020 | 9.284 | 9.318 | 8.898 | 8.949 | 20,019,356 | -0.27(-2.91%) |
Jun 18, 2020 | 9.116 | 9.330 | 9.083 | 9.217 | 3,583,434 | +0.00(+0.00%) |
Jun 17, 2020 | 9.293 | 9.318 | 9.116 | 9.217 | 2,891,603 | +0.00(+0.00%) |
Jun 16, 2020 | 9.192 | 9.343 | 9.033 | 9.217 | 3,607,775 | +0.33(+3.68%) |
Jun 15, 2020 | 8.328 | 8.903 | 8.278 | 8.890 | 5,655,243 | +0.30(+3.52%) |
Jun 12, 2020 | 8.454 | 8.596 | 8.244 | 8.588 | 3,271,337 | +0.41(+5.03%) |
Jun 11, 2020 | 8.118 | 8.320 | 8.093 | 8.177 | 2,829,931 | -0.37(-4.32%) |
Jun 10, 2020 | 8.756 | 8.815 | 8.429 | 8.546 | 1,658,568 | -0.25(-2.86%) |
Jun 09, 2020 | 8.815 | 8.882 | 8.739 | 8.798 | 3,022,848 | -0.18(-2.05%) |
Jun 08, 2020 | 8.915 | 9.075 | 8.831 | 8.982 | 2,288,517 | +0.02(+0.19%) |
Jun 05, 2020 | 8.974 | 9.108 | 8.915 | 8.965 | 2,536,014 | +0.29(+3.38%) |
Jun 04, 2020 | 8.722 | 8.773 | 8.588 | 8.672 | 2,225,760 | -0.12(-1.34%) |
Jun 03, 2020 | 8.496 | 8.823 | 8.437 | 8.789 | 2,439,443 | +0.44(+5.33%) |
Jun 02, 2020 | 8.202 | 8.437 | 8.127 | 8.345 | 2,013,530 | +0.24(+3.00%) |
Jun 01, 2020 | 8.152 | 8.215 | 8.009 | 8.102 | 3,529,215 | -0.05(-0.62%) |
May 29, 2020 | 7.959 | 8.177 | 7.884 | 8.152 | 6,236,718 | +0.10(+1.25%) |
May 28, 2020 | 8.102 | 8.118 | 7.984 | 8.051 | 2,864,696 | -0.05(-0.62%) |
May 27, 2020 | 8.110 | 8.194 | 7.967 | 8.102 | 2,721,631 | +0.15(+1.90%) |
May 26, 2020 | 8.026 | 8.085 | 7.934 | 7.951 | 2,405,833 | +0.18(+2.38%) |
May 22, 2020 | 7.775 | 7.816 | 7.699 | 7.766 | 1,549,104 | +0.00(+0.00%) |
May 21, 2020 | 7.707 | 7.858 | 7.699 | 7.766 | 2,046,327 | +0.00(+0.00%) |
May 20, 2020 | 7.724 | 7.833 | 7.628 | 7.766 | 2,333,191 | +0.18(+2.43%) |
May 19, 2020 | 7.682 | 7.766 | 7.582 | 7.582 | 2,022,694 | -0.16(-2.06%) |
May 18, 2020 | 7.632 | 7.926 | 7.582 | 7.741 | 2,682,648 | +0.39(+5.25%) |
May 15, 2020 | 7.296 | 7.389 | 7.150 | 7.355 | 3,724,312 | +0.05(+0.69%) |
May 14, 2020 | 7.129 | 7.330 | 7.041 | 7.305 | 5,125,715 | +0.02(+0.23%) |
May 13, 2020 | 7.833 | 7.850 | 7.238 | 7.288 | 8,397,168 | -0.55(-7.06%) |
May 12, 2020 | 8.051 | 8.135 | 7.758 | 7.842 | 11,643,069 | -0.58(-6.87%) |
May 11, 2020 | 8.462 | 8.555 | 8.278 | 8.420 | 1,921,931 | -0.27(-3.09%) |
May 08, 2020 | 8.756 | 8.815 | 8.529 | 8.689 | 1,490,678 | +0.11(+1.27%) |
May 07, 2020 | 8.420 | 8.668 | 8.278 | 8.580 | 1,706,871 | +0.25(+3.02%) |
May 06, 2020 | 8.395 | 8.487 | 8.328 | 8.328 | 1,086,895 | -0.03(-0.40%) |
May 05, 2020 | 8.437 | 8.580 | 8.332 | 8.362 | 1,026,182 | +0.09(+1.12%) |
May 04, 2020 | 8.286 | 8.362 | 8.177 | 8.269 | 1,297,330 | -0.17(-1.99%) |