Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.596 | 8.605 | 8.118 | 8.469 | 4,093,073 | -0.24(-2.80%) |
Jul 30, 2020 | 8.693 | 8.898 | 8.380 | 8.713 | 3,666,075 | -0.37(-4.08%) |
Jul 29, 2020 | 8.781 | 9.230 | 8.410 | 9.084 | 6,354,412 | +0.28(+3.22%) |
Jul 28, 2020 | 8.810 | 9.142 | 8.752 | 8.801 | 4,069,415 | -0.11(-1.20%) |
Jul 27, 2020 | 8.937 | 9.074 | 8.644 | 8.908 | 3,101,436 | +0.10(+1.11%) |
Jul 24, 2020 | 9.015 | 9.259 | 8.791 | 8.810 | 2,682,866 | -0.23(-2.59%) |
Jul 23, 2020 | 8.966 | 9.074 | 8.469 | 9.044 | 5,072,843 | -0.31(-3.34%) |
Jul 22, 2020 | 9.474 | 9.503 | 8.996 | 9.357 | 3,259,955 | +0.02(+0.21%) |
Jul 21, 2020 | 8.771 | 9.669 | 8.713 | 9.337 | 6,115,399 | +0.85(+10.00%) |
Jul 20, 2020 | 8.605 | 8.937 | 8.479 | 8.488 | 3,726,911 | +0.04(+0.46%) |
Jul 17, 2020 | 8.762 | 9.025 | 8.410 | 8.449 | 2,338,899 | -0.29(-3.35%) |
Jul 16, 2020 | 8.586 | 8.966 | 8.371 | 8.742 | 3,280,610 | +0.07(+0.79%) |
Jul 15, 2020 | 8.605 | 8.723 | 7.986 | 8.674 | 4,015,097 | +0.33(+3.98%) |
Jul 14, 2020 | 7.883 | 8.352 | 7.659 | 8.342 | 4,926,235 | +0.77(+10.18%) |
Jul 13, 2020 | 7.669 | 8.054 | 7.337 | 7.571 | 3,346,737 | +0.04(+0.52%) |
Jul 10, 2020 | 7.122 | 7.532 | 7.054 | 7.532 | 3,047,743 | +0.38(+5.32%) |
Jul 09, 2020 | 7.679 | 7.718 | 7.103 | 7.152 | 2,815,569 | -0.55(-7.10%) |
Jul 08, 2020 | 7.279 | 7.771 | 7.103 | 7.698 | 3,629,333 | +0.47(+6.48%) |
Jul 07, 2020 | 7.669 | 7.698 | 7.230 | 7.230 | 3,526,429 | -0.60(-7.72%) |
Jul 06, 2020 | 7.971 | 7.991 | 7.591 | 7.835 | 3,442,129 | +0.05(+0.63%) |
Jul 02, 2020 | 8.313 | 8.410 | 7.688 | 7.786 | 2,891,850 | -0.19(-2.33%) |
Jul 01, 2020 | 8.303 | 8.479 | 7.825 | 7.971 | 4,073,405 | -0.32(-3.88%) |
Jun 30, 2020 | 7.971 | 8.352 | 7.844 | 8.293 | 3,497,145 | +0.16(+1.92%) |
Jun 29, 2020 | 7.805 | 8.293 | 7.532 | 8.137 | 3,921,559 | +0.43(+5.57%) |
Jun 26, 2020 | 8.264 | 8.371 | 7.679 | 7.708 | 4,364,270 | -0.79(-9.30%) |
Jun 25, 2020 | 8.293 | 8.918 | 8.147 | 8.498 | 6,788,023 | +0.05(+0.58%) |
Jun 24, 2020 | 9.532 | 9.649 | 8.342 | 8.449 | 5,982,356 | -1.40(-14.26%) |
Jun 23, 2020 | 10.25 | 10.32 | 9.757 | 9.854 | 3,249,658 | -0.20(-1.94%) |
Jun 22, 2020 | 9.952 | 10.25 | 9.757 | 10.05 | 2,965,394 | +0.09(+0.88%) |
Jun 19, 2020 | 10.23 | 10.34 | 9.825 | 9.962 | 22,709,356 | +0.13(+1.29%) |
Jun 18, 2020 | 9.552 | 10.48 | 9.386 | 9.835 | 4,588,368 | +0.14(+1.41%) |
Jun 17, 2020 | 10.23 | 10.34 | 9.679 | 9.698 | 3,652,458 | -0.60(-5.78%) |
Jun 16, 2020 | 10.84 | 10.84 | 9.884 | 10.29 | 4,638,772 | +0.33(+3.33%) |
Jun 15, 2020 | 8.801 | 10.40 | 8.635 | 9.962 | 6,612,081 | +0.62(+6.69%) |
Jun 12, 2020 | 9.132 | 9.396 | 8.557 | 9.337 | 5,798,768 | +1.03(+12.46%) |
Jun 11, 2020 | 8.108 | 9.052 | 7.952 | 8.303 | 5,352,870 | -1.01(-10.89%) |
Jun 10, 2020 | 10.38 | 10.63 | 9.308 | 9.318 | 6,752,225 | -1.45(-13.50%) |
Jun 09, 2020 | 10.72 | 11.07 | 10.22 | 10.77 | 5,393,075 | -1.14(-9.58%) |
Jun 08, 2020 | 11.60 | 12.46 | 11.27 | 11.91 | 7,628,022 | +1.13(+10.50%) |
Jun 05, 2020 | 9.123 | 10.79 | 9.093 | 10.78 | 8,126,597 | +2.15(+24.86%) |
Jun 04, 2020 | 8.166 | 8.801 | 8.118 | 8.635 | 3,509,818 | +0.30(+3.63%) |
Jun 03, 2020 | 8.547 | 8.742 | 8.108 | 8.332 | 5,357,684 | -0.18(-2.06%) |
Jun 02, 2020 | 8.166 | 8.537 | 8.098 | 8.508 | 3,858,138 | +0.48(+5.95%) |
Jun 01, 2020 | 7.581 | 8.201 | 7.493 | 8.030 | 4,176,176 | +0.38(+4.97%) |
May 29, 2020 | 7.796 | 7.883 | 7.454 | 7.649 | 4,936,081 | -0.25(-3.21%) |
May 28, 2020 | 8.342 | 8.391 | 7.835 | 7.903 | 4,046,905 | -0.52(-6.14%) |
May 27, 2020 | 8.391 | 8.605 | 8.010 | 8.420 | 5,098,402 | +0.04(+0.47%) |
May 26, 2020 | 8.635 | 8.635 | 8.264 | 8.381 | 4,310,299 | +0.20(+2.51%) |
May 22, 2020 | 8.059 | 8.220 | 7.757 | 8.176 | 4,189,826 | -0.04(-0.48%) |
May 21, 2020 | 8.088 | 8.449 | 7.825 | 8.215 | 5,588,416 | +0.21(+2.68%) |
May 20, 2020 | 8.001 | 8.088 | 7.679 | 8.001 | 5,027,127 | +0.33(+4.33%) |
May 19, 2020 | 8.254 | 8.342 | 7.659 | 7.669 | 4,258,221 | -0.51(-6.21%) |
May 18, 2020 | 7.815 | 8.235 | 7.444 | 8.176 | 7,882,771 | +1.13(+16.07%) |
May 15, 2020 | 6.742 | 7.318 | 6.552 | 7.044 | 5,980,078 | +0.36(+5.40%) |
May 14, 2020 | 6.966 | 7.210 | 6.586 | 6.683 | 5,870,012 | -0.48(-6.68%) |
May 13, 2020 | 7.630 | 7.630 | 6.839 | 7.161 | 5,458,423 | -0.47(-6.14%) |
May 12, 2020 | 7.766 | 7.961 | 7.498 | 7.630 | 5,374,415 | +0.02(+0.26%) |
May 11, 2020 | 7.337 | 7.844 | 7.279 | 7.610 | 6,716,194 | +0.19(+2.50%) |
May 08, 2020 | 6.820 | 7.469 | 6.722 | 7.425 | 6,143,350 | +0.84(+12.74%) |
May 07, 2020 | 6.605 | 6.805 | 6.381 | 6.586 | 5,016,405 | +0.36(+5.80%) |
May 06, 2020 | 6.654 | 6.986 | 6.137 | 6.225 | 6,323,467 | -0.44(-6.59%) |
May 05, 2020 | 7.269 | 7.415 | 6.508 | 6.664 | 7,108,677 | -0.10(-1.44%) |
May 04, 2020 | 5.864 | 6.810 | 5.376 | 6.761 | 7,068,125 | +0.43(+6.78%) |