Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.852 | 8.869 | 8.620 | 8.834 | 26,812,916 | -0.05(-0.58%) |
Jul 30, 2020 | 8.989 | 9.023 | 8.774 | 8.886 | 8,645,085 | -0.22(-2.45%) |
Jul 29, 2020 | 9.178 | 9.220 | 9.036 | 9.109 | 6,138,071 | -0.08(-0.84%) |
Jul 28, 2020 | 9.238 | 9.358 | 9.160 | 9.186 | 8,502,311 | -0.09(-1.02%) |
Jul 27, 2020 | 9.246 | 9.285 | 9.117 | 9.280 | 10,006,964 | +0.13(+1.41%) |
Jul 24, 2020 | 9.238 | 9.246 | 9.092 | 9.152 | 6,540,762 | -0.06(-0.65%) |
Jul 23, 2020 | 9.332 | 9.375 | 9.122 | 9.212 | 6,672,210 | -0.14(-1.47%) |
Jul 22, 2020 | 9.306 | 9.388 | 9.268 | 9.349 | 8,603,410 | +0.04(+0.46%) |
Jul 21, 2020 | 9.272 | 9.358 | 9.255 | 9.306 | 5,690,239 | +0.10(+1.12%) |
Jul 20, 2020 | 9.229 | 9.280 | 9.178 | 9.203 | 5,586,934 | -0.03(-0.37%) |
Jul 17, 2020 | 9.298 | 9.298 | 9.160 | 9.238 | 5,673,689 | +0.02(+0.19%) |
Jul 16, 2020 | 9.169 | 9.323 | 9.153 | 9.220 | 5,388,899 | +0.04(+0.47%) |
Jul 15, 2020 | 9.229 | 9.268 | 9.118 | 9.178 | 5,960,752 | +0.08(+0.85%) |
Jul 14, 2020 | 8.920 | 9.126 | 8.912 | 9.100 | 6,608,376 | +0.17(+1.92%) |
Jul 13, 2020 | 9.075 | 9.117 | 8.903 | 8.929 | 9,772,388 | -0.09(-0.95%) |
Jul 10, 2020 | 8.946 | 9.049 | 8.912 | 9.015 | 8,892,013 | +0.12(+1.35%) |
Jul 09, 2020 | 8.972 | 8.980 | 8.774 | 8.894 | 10,669,629 | -0.07(-0.77%) |
Jul 08, 2020 | 9.040 | 9.066 | 8.843 | 8.963 | 10,382,300 | -0.15(-1.60%) |
Jul 07, 2020 | 9.109 | 9.195 | 9.040 | 9.109 | 11,837,320 | -0.11(-1.21%) |
Jul 06, 2020 | 9.203 | 9.246 | 9.023 | 9.220 | 12,630,973 | +0.13(+1.42%) |
Jul 02, 2020 | 8.972 | 9.109 | 8.912 | 9.092 | 16,617,437 | +0.23(+2.61%) |
Jul 01, 2020 | 8.740 | 8.912 | 8.637 | 8.860 | 9,651,749 | +0.10(+1.18%) |
Jun 30, 2020 | 8.509 | 8.766 | 8.474 | 8.757 | 10,542,750 | +0.22(+2.61%) |
Jun 29, 2020 | 8.388 | 8.569 | 8.303 | 8.534 | 12,466,561 | +0.24(+2.90%) |
Jun 26, 2020 | 8.586 | 8.603 | 8.247 | 8.294 | 100,689,912 | -0.29(-3.40%) |
Jun 25, 2020 | 8.611 | 8.697 | 8.509 | 8.586 | 13,569,364 | +0.04(+0.50%) |
Jun 24, 2020 | 8.680 | 8.723 | 8.509 | 8.543 | 13,058,008 | -0.24(-2.73%) |
Jun 23, 2020 | 8.860 | 8.955 | 8.766 | 8.783 | 11,540,787 | -0.03(-0.29%) |
Jun 22, 2020 | 8.809 | 8.955 | 8.697 | 8.809 | 11,651,536 | -0.03(-0.39%) |
Jun 19, 2020 | 8.817 | 8.869 | 8.603 | 8.843 | 50,263,404 | +0.03(+0.29%) |
Jun 18, 2020 | 8.757 | 8.950 | 8.757 | 8.817 | 8,881,328 | +0.01(+0.10%) |
Jun 17, 2020 | 8.860 | 8.937 | 8.766 | 8.809 | 9,482,550 | +0.01(+0.10%) |
Jun 16, 2020 | 8.920 | 9.049 | 8.671 | 8.800 | 12,653,352 | +0.05(+0.59%) |
Jun 15, 2020 | 8.208 | 8.875 | 8.183 | 8.749 | 20,174,618 | +0.33(+3.98%) |
Jun 12, 2020 | 8.577 | 8.757 | 8.217 | 8.414 | 20,219,922 | +0.53(+6.75%) |
Jun 11, 2020 | 8.208 | 8.286 | 7.840 | 7.882 | 15,440,846 | -0.54(-6.42%) |
Jun 10, 2020 | 8.560 | 8.594 | 8.337 | 8.423 | 9,184,323 | -0.33(-3.73%) |
Jun 09, 2020 | 8.877 | 8.920 | 8.697 | 8.749 | 10,395,491 | -0.26(-2.86%) |
Jun 08, 2020 | 9.315 | 9.341 | 8.826 | 9.006 | 13,270,419 | -0.33(-3.49%) |
Jun 05, 2020 | 9.238 | 9.448 | 9.186 | 9.332 | 8,947,043 | +0.30(+3.32%) |
Jun 04, 2020 | 8.963 | 9.117 | 8.920 | 9.032 | 5,881,750 | +0.03(+0.29%) |
Jun 03, 2020 | 8.955 | 9.242 | 8.920 | 9.006 | 8,797,089 | +0.15(+1.65%) |
Jun 02, 2020 | 8.826 | 8.963 | 8.804 | 8.860 | 10,233,664 | +0.13(+1.47%) |
Jun 01, 2020 | 8.706 | 8.869 | 8.603 | 8.732 | 7,825,700 | -0.03(-0.29%) |
May 29, 2020 | 8.517 | 8.774 | 8.423 | 8.757 | 31,937,820 | +0.18(+2.10%) |
May 28, 2020 | 8.603 | 8.744 | 8.466 | 8.577 | 5,441,712 | +0.12(+1.42%) |
May 27, 2020 | 8.526 | 8.526 | 8.337 | 8.457 | 6,908,140 | -0.02(-0.25%) |
May 26, 2020 | 8.317 | 8.504 | 8.309 | 8.479 | 6,166,149 | +0.34(+4.17%) |
May 22, 2020 | 8.046 | 8.139 | 7.999 | 8.139 | 5,263,786 | +0.10(+1.27%) |
May 21, 2020 | 7.978 | 8.105 | 7.961 | 8.038 | 4,943,108 | +0.03(+0.32%) |
May 20, 2020 | 7.961 | 8.088 | 7.910 | 8.012 | 6,552,559 | +0.04(+0.53%) |
May 19, 2020 | 8.088 | 8.148 | 7.953 | 7.970 | 5,407,276 | -0.20(-2.49%) |
May 18, 2020 | 8.021 | 8.241 | 8.012 | 8.173 | 5,499,581 | +0.46(+5.93%) |
May 15, 2020 | 7.682 | 7.766 | 7.614 | 7.715 | 4,410,451 | +0.01(+0.11%) |
May 14, 2020 | 7.665 | 7.715 | 7.385 | 7.707 | 5,931,221 | -0.02(-0.22%) |
May 13, 2020 | 7.843 | 7.971 | 7.605 | 7.724 | 9,099,191 | +0.00(+0.00%) |
May 12, 2020 | 7.631 | 8.093 | 7.631 | 7.724 | 11,384,368 | +0.24(+3.17%) |
May 11, 2020 | 7.419 | 7.571 | 7.258 | 7.487 | 6,209,341 | -0.12(-1.56%) |
May 08, 2020 | 7.444 | 7.631 | 7.414 | 7.605 | 4,500,325 | +0.31(+4.18%) |
May 07, 2020 | 7.232 | 7.397 | 7.215 | 7.300 | 6,258,812 | +0.11(+1.53%) |
May 06, 2020 | 7.156 | 7.355 | 7.147 | 7.190 | 4,578,613 | -0.08(-1.17%) |
May 05, 2020 | 7.334 | 7.461 | 7.262 | 7.275 | 4,871,529 | -0.09(-1.27%) |
May 04, 2020 | 7.317 | 7.402 | 7.262 | 7.368 | 7,733,464 | +0.01(+0.12%) |