Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.744 | 8.761 | 8.515 | 8.727 | 27,143,976 | -0.05(-0.58%) |
Jul 30, 2020 | 8.879 | 8.913 | 8.667 | 8.778 | 8,751,826 | -0.22(-2.45%) |
Jul 29, 2020 | 9.066 | 9.108 | 8.926 | 8.998 | 6,213,859 | -0.08(-0.84%) |
Jul 28, 2020 | 9.125 | 9.244 | 9.049 | 9.074 | 8,607,290 | -0.09(-1.02%) |
Jul 27, 2020 | 9.133 | 9.172 | 9.006 | 9.167 | 10,130,520 | +0.13(+1.41%) |
Jul 24, 2020 | 9.125 | 9.133 | 8.981 | 9.040 | 6,621,521 | -0.06(-0.65%) |
Jul 23, 2020 | 9.218 | 9.260 | 9.011 | 9.099 | 6,754,592 | -0.14(-1.47%) |
Jul 22, 2020 | 9.193 | 9.273 | 9.155 | 9.235 | 8,709,637 | +0.04(+0.46%) |
Jul 21, 2020 | 9.159 | 9.244 | 9.142 | 9.193 | 5,760,497 | +0.10(+1.12%) |
Jul 20, 2020 | 9.116 | 9.167 | 9.066 | 9.091 | 5,655,916 | -0.03(-0.37%) |
Jul 17, 2020 | 9.184 | 9.184 | 9.049 | 9.125 | 5,743,743 | +0.02(+0.19%) |
Jul 16, 2020 | 9.057 | 9.210 | 9.041 | 9.108 | 5,455,436 | +0.04(+0.47%) |
Jul 15, 2020 | 9.116 | 9.155 | 9.007 | 9.066 | 6,034,350 | +0.08(+0.85%) |
Jul 14, 2020 | 8.811 | 9.015 | 8.803 | 8.989 | 6,689,971 | +0.17(+1.92%) |
Jul 13, 2020 | 8.964 | 9.006 | 8.794 | 8.820 | 9,893,048 | -0.08(-0.95%) |
Jul 10, 2020 | 8.837 | 8.939 | 8.803 | 8.905 | 9,001,804 | +0.12(+1.35%) |
Jul 09, 2020 | 8.862 | 8.871 | 8.667 | 8.786 | 10,801,368 | -0.07(-0.77%) |
Jul 08, 2020 | 8.930 | 8.955 | 8.735 | 8.854 | 10,510,491 | -0.14(-1.60%) |
Jul 07, 2020 | 8.998 | 9.083 | 8.930 | 8.998 | 11,983,476 | -0.11(-1.21%) |
Jul 06, 2020 | 9.091 | 9.133 | 8.913 | 9.108 | 12,786,928 | +0.13(+1.42%) |
Jul 02, 2020 | 8.862 | 8.998 | 8.803 | 8.981 | 16,822,614 | +0.23(+2.61%) |
Jul 01, 2020 | 8.633 | 8.803 | 8.532 | 8.752 | 9,770,920 | +0.10(+1.18%) |
Jun 30, 2020 | 8.405 | 8.659 | 8.371 | 8.650 | 10,672,922 | +0.22(+2.61%) |
Jun 29, 2020 | 8.286 | 8.464 | 8.201 | 8.430 | 12,620,487 | +0.24(+2.90%) |
Jun 26, 2020 | 8.481 | 8.498 | 8.146 | 8.193 | 101,933,136 | -0.29(-3.40%) |
Jun 25, 2020 | 8.506 | 8.591 | 8.405 | 8.481 | 13,736,906 | +0.04(+0.50%) |
Jun 24, 2020 | 8.574 | 8.617 | 8.405 | 8.439 | 13,219,236 | -0.24(-2.73%) |
Jun 23, 2020 | 8.752 | 8.845 | 8.659 | 8.676 | 11,683,282 | -0.03(-0.29%) |
Jun 22, 2020 | 8.701 | 8.845 | 8.591 | 8.701 | 11,795,398 | -0.03(-0.39%) |
Jun 19, 2020 | 8.710 | 8.761 | 8.498 | 8.735 | 50,884,008 | +0.03(+0.29%) |
Jun 18, 2020 | 8.650 | 8.841 | 8.650 | 8.710 | 8,990,986 | +0.01(+0.10%) |
Jun 17, 2020 | 8.752 | 8.828 | 8.659 | 8.701 | 9,599,631 | +0.01(+0.10%) |
Jun 16, 2020 | 8.811 | 8.939 | 8.566 | 8.693 | 12,809,584 | +0.05(+0.59%) |
Jun 15, 2020 | 8.108 | 8.767 | 8.083 | 8.642 | 20,423,714 | +0.33(+3.98%) |
Jun 12, 2020 | 8.473 | 8.650 | 8.117 | 8.312 | 20,469,578 | +0.53(+6.75%) |
Jun 11, 2020 | 8.108 | 8.184 | 7.744 | 7.786 | 15,631,495 | -0.53(-6.42%) |
Jun 10, 2020 | 8.456 | 8.489 | 8.235 | 8.320 | 9,297,723 | -0.32(-3.73%) |
Jun 09, 2020 | 8.769 | 8.811 | 8.591 | 8.642 | 10,523,845 | -0.25(-2.86%) |
Jun 08, 2020 | 9.201 | 9.227 | 8.718 | 8.896 | 13,434,270 | -0.32(-3.49%) |
Jun 05, 2020 | 9.125 | 9.332 | 9.074 | 9.218 | 9,057,513 | +0.30(+3.32%) |
Jun 04, 2020 | 8.854 | 9.006 | 8.811 | 8.922 | 5,954,373 | +0.03(+0.29%) |
Jun 03, 2020 | 8.845 | 9.129 | 8.811 | 8.896 | 8,905,707 | +0.14(+1.65%) |
Jun 02, 2020 | 8.718 | 8.854 | 8.697 | 8.752 | 10,360,020 | +0.13(+1.47%) |
Jun 01, 2020 | 8.600 | 8.761 | 8.498 | 8.625 | 7,922,325 | -0.03(-0.29%) |
May 29, 2020 | 8.413 | 8.667 | 8.320 | 8.650 | 32,332,158 | +0.18(+2.10%) |
May 28, 2020 | 8.498 | 8.638 | 8.362 | 8.473 | 5,508,901 | +0.12(+1.42%) |
May 27, 2020 | 8.422 | 8.422 | 8.235 | 8.354 | 6,993,435 | -0.02(-0.25%) |
May 26, 2020 | 8.216 | 8.400 | 8.208 | 8.375 | 6,242,283 | +0.34(+4.17%) |
May 22, 2020 | 7.948 | 8.040 | 7.902 | 8.040 | 5,328,778 | +0.10(+1.27%) |
May 21, 2020 | 7.881 | 8.007 | 7.864 | 7.940 | 5,004,141 | +0.03(+0.32%) |
May 20, 2020 | 7.864 | 7.990 | 7.814 | 7.914 | 6,633,464 | +0.04(+0.53%) |
May 19, 2020 | 7.990 | 8.048 | 7.856 | 7.873 | 5,474,040 | -0.20(-2.49%) |
May 18, 2020 | 7.923 | 8.141 | 7.914 | 8.074 | 5,567,485 | +0.45(+5.93%) |
May 15, 2020 | 7.588 | 7.672 | 7.521 | 7.621 | 4,464,907 | +0.01(+0.11%) |
May 14, 2020 | 7.571 | 7.621 | 7.295 | 7.613 | 6,004,455 | -0.02(-0.22%) |
May 13, 2020 | 7.747 | 7.874 | 7.512 | 7.630 | 9,211,539 | +0.00(+0.00%) |
May 12, 2020 | 7.538 | 7.994 | 7.538 | 7.630 | 11,524,932 | +0.23(+3.17%) |
May 11, 2020 | 7.328 | 7.479 | 7.169 | 7.395 | 6,286,009 | -0.12(-1.56%) |
May 08, 2020 | 7.353 | 7.538 | 7.323 | 7.512 | 4,555,891 | +0.30(+4.18%) |
May 07, 2020 | 7.144 | 7.307 | 7.127 | 7.211 | 6,336,091 | +0.11(+1.53%) |
May 06, 2020 | 7.069 | 7.265 | 7.060 | 7.102 | 4,635,145 | -0.08(-1.17%) |
May 05, 2020 | 7.244 | 7.370 | 7.173 | 7.186 | 4,931,678 | -0.09(-1.27%) |
May 04, 2020 | 7.228 | 7.311 | 7.173 | 7.278 | 7,828,950 | +0.01(+0.12%) |