Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.612 | 8.650 | 8.510 | 8.599 | 24,331,814 | -0.01(-0.15%) |
Jul 30, 2020 | 8.631 | 8.688 | 8.542 | 8.612 | 9,773,916 | -0.02(-0.22%) |
Jul 29, 2020 | 8.606 | 8.687 | 8.587 | 8.631 | 14,556,731 | +0.13(+1.47%) |
Jul 28, 2020 | 8.656 | 8.681 | 8.499 | 8.505 | 19,924,930 | -0.09(-1.02%) |
Jul 27, 2020 | 8.493 | 8.631 | 8.455 | 8.593 | 13,318,576 | +0.12(+1.41%) |
Jul 24, 2020 | 8.543 | 8.574 | 8.443 | 8.474 | 9,420,852 | +0.02(+0.22%) |
Jul 23, 2020 | 8.524 | 8.656 | 8.443 | 8.455 | 9,683,995 | -0.07(-0.81%) |
Jul 22, 2020 | 8.455 | 8.612 | 8.455 | 8.524 | 9,448,000 | +0.01(+0.15%) |
Jul 21, 2020 | 8.499 | 8.555 | 8.405 | 8.512 | 8,309,369 | +0.09(+1.12%) |
Jul 20, 2020 | 8.355 | 8.474 | 8.355 | 8.418 | 10,107,872 | +0.04(+0.45%) |
Jul 17, 2020 | 8.411 | 8.472 | 8.331 | 8.380 | 10,539,445 | -0.04(-0.45%) |
Jul 16, 2020 | 8.399 | 8.512 | 8.323 | 8.418 | 11,320,094 | +0.02(+0.22%) |
Jul 15, 2020 | 8.217 | 8.405 | 8.167 | 8.399 | 20,421,594 | +0.26(+3.24%) |
Jul 14, 2020 | 7.960 | 8.161 | 7.872 | 8.135 | 10,495,341 | +0.18(+2.29%) |
Jul 13, 2020 | 7.966 | 8.023 | 7.885 | 7.954 | 17,630,680 | -0.01(-0.16%) |
Jul 10, 2020 | 7.954 | 7.991 | 7.800 | 7.966 | 20,225,306 | +0.03(+0.32%) |
Jul 09, 2020 | 8.135 | 8.142 | 7.910 | 7.941 | 16,483,286 | -0.19(-2.39%) |
Jul 08, 2020 | 8.035 | 8.148 | 8.004 | 8.135 | 6,842,987 | +0.11(+1.33%) |
Jul 07, 2020 | 8.079 | 8.135 | 8.016 | 8.029 | 7,319,384 | -0.08(-0.93%) |
Jul 06, 2020 | 8.048 | 8.129 | 8.004 | 8.104 | 8,386,330 | +0.13(+1.69%) |
Jul 02, 2020 | 8.148 | 8.189 | 7.954 | 7.969 | 8,190,574 | -0.08(-1.05%) |
Jul 01, 2020 | 8.085 | 8.305 | 8.041 | 8.054 | 9,405,099 | -0.03(-0.39%) |
Jun 30, 2020 | 8.073 | 8.173 | 7.985 | 8.085 | 22,305,184 | -0.02(-0.23%) |
Jun 29, 2020 | 7.960 | 8.198 | 7.866 | 8.104 | 10,889,757 | +0.18(+2.29%) |
Jun 26, 2020 | 8.133 | 8.177 | 7.898 | 7.922 | 13,160,465 | -0.27(-3.26%) |
Jun 25, 2020 | 7.885 | 8.214 | 7.823 | 8.189 | 14,737,368 | +0.23(+2.89%) |
Jun 24, 2020 | 8.059 | 8.115 | 7.717 | 7.960 | 13,659,221 | -0.14(-1.69%) |
Jun 23, 2020 | 8.152 | 8.152 | 8.040 | 8.096 | 7,737,980 | +0.03(+0.38%) |
Jun 22, 2020 | 8.053 | 8.084 | 7.866 | 8.065 | 11,595,625 | +0.06(+0.78%) |
Jun 19, 2020 | 8.301 | 8.345 | 7.991 | 8.003 | 20,728,982 | -0.19(-2.27%) |
Jun 18, 2020 | 8.258 | 8.307 | 8.121 | 8.189 | 11,417,120 | -0.10(-1.20%) |
Jun 17, 2020 | 8.363 | 8.500 | 8.270 | 8.289 | 9,777,755 | -0.07(-0.89%) |
Jun 16, 2020 | 8.587 | 8.593 | 8.245 | 8.363 | 13,739,324 | -0.01(-0.15%) |
Jun 15, 2020 | 8.196 | 8.450 | 8.102 | 8.376 | 13,733,719 | -0.07(-0.88%) |
Jun 12, 2020 | 8.320 | 8.487 | 8.158 | 8.450 | 17,725,798 | +0.40(+5.02%) |
Jun 11, 2020 | 8.214 | 8.214 | 7.984 | 8.047 | 23,894,434 | -0.29(-3.43%) |
Jun 10, 2020 | 8.692 | 8.692 | 8.239 | 8.332 | 21,068,940 | -0.30(-3.52%) |
Jun 09, 2020 | 8.692 | 8.841 | 8.568 | 8.636 | 15,093,549 | -0.21(-2.39%) |
Jun 08, 2020 | 8.580 | 8.847 | 8.537 | 8.847 | 26,744,150 | +0.47(+5.63%) |
Jun 05, 2020 | 8.922 | 9.034 | 8.338 | 8.376 | 29,199,290 | -0.25(-2.88%) |
Jun 04, 2020 | 8.239 | 8.717 | 8.208 | 8.624 | 26,753,104 | +0.35(+4.28%) |
Jun 03, 2020 | 8.171 | 8.345 | 8.165 | 8.270 | 19,604,208 | +0.20(+2.46%) |
Jun 02, 2020 | 8.220 | 8.276 | 8.040 | 8.071 | 16,178,406 | -0.10(-1.22%) |
Jun 01, 2020 | 8.040 | 8.245 | 7.953 | 8.171 | 16,164,318 | +0.14(+1.70%) |
May 29, 2020 | 8.115 | 8.208 | 7.960 | 8.034 | 66,346,236 | -0.09(-1.15%) |
May 28, 2020 | 8.332 | 8.369 | 8.115 | 8.127 | 15,361,062 | -0.17(-2.09%) |
May 27, 2020 | 8.375 | 8.381 | 8.080 | 8.301 | 16,781,966 | +0.04(+0.52%) |
May 26, 2020 | 8.289 | 8.363 | 8.203 | 8.258 | 15,907,656 | +0.15(+1.90%) |
May 22, 2020 | 8.098 | 8.116 | 7.929 | 8.104 | 12,958,442 | +0.07(+0.92%) |
May 21, 2020 | 8.147 | 8.147 | 7.938 | 8.030 | 14,787,010 | -0.12(-1.51%) |
May 20, 2020 | 8.116 | 8.184 | 7.981 | 8.153 | 19,737,436 | +0.16(+2.00%) |
May 19, 2020 | 7.926 | 8.110 | 7.864 | 7.993 | 12,279,658 | +0.06(+0.70%) |
May 18, 2020 | 7.913 | 7.987 | 7.704 | 7.938 | 18,604,252 | +0.28(+3.70%) |
May 15, 2020 | 7.575 | 7.797 | 7.489 | 7.655 | 15,275,491 | +0.02(+0.24%) |
May 14, 2020 | 7.077 | 7.649 | 7.021 | 7.637 | 14,070,254 | +0.42(+5.80%) |
May 13, 2020 | 7.384 | 7.433 | 7.095 | 7.218 | 21,639,328 | -0.18(-2.49%) |
May 12, 2020 | 7.624 | 7.630 | 7.397 | 7.403 | 11,787,709 | -0.17(-2.27%) |
May 11, 2020 | 7.753 | 7.797 | 7.569 | 7.575 | 10,562,190 | -0.24(-3.11%) |
May 08, 2020 | 7.846 | 7.889 | 7.760 | 7.818 | 11,416,235 | +0.08(+1.07%) |
May 07, 2020 | 7.778 | 7.833 | 7.600 | 7.735 | 17,153,786 | +0.06(+0.72%) |
May 06, 2020 | 7.889 | 7.987 | 7.673 | 7.680 | 13,381,917 | -0.18(-2.35%) |
May 05, 2020 | 7.772 | 7.957 | 7.747 | 7.864 | 15,944,531 | +0.23(+2.98%) |
May 04, 2020 | 7.507 | 7.686 | 7.403 | 7.637 | 14,766,607 | +0.09(+1.14%) |