Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.837 | 7.954 | 7.615 | 7.946 | 793,321 | -0.09(-1.09%) |
Jul 30, 2020 | 8.328 | 8.330 | 7.861 | 8.034 | 1,317,555 | -0.66(-7.58%) |
Jul 29, 2020 | 8.356 | 8.693 | 8.277 | 8.693 | 442,747 | +0.37(+4.41%) |
Jul 28, 2020 | 8.528 | 8.696 | 8.299 | 8.325 | 474,522 | -0.29(-3.42%) |
Jul 27, 2020 | 8.600 | 8.661 | 8.392 | 8.620 | 446,363 | +0.02(+0.20%) |
Jul 24, 2020 | 8.694 | 8.960 | 8.579 | 8.602 | 499,245 | -0.11(-1.25%) |
Jul 23, 2020 | 8.621 | 8.794 | 8.514 | 8.711 | 498,835 | -0.02(-0.17%) |
Jul 22, 2020 | 8.800 | 8.800 | 8.502 | 8.726 | 363,261 | -0.24(-2.69%) |
Jul 21, 2020 | 8.241 | 9.083 | 8.241 | 8.967 | 1,457,121 | +0.97(+12.11%) |
Jul 20, 2020 | 8.232 | 8.387 | 7.989 | 7.999 | 561,685 | -0.28(-3.34%) |
Jul 17, 2020 | 8.560 | 8.767 | 8.229 | 8.275 | 445,388 | -0.25(-2.90%) |
Jul 16, 2020 | 8.501 | 8.730 | 8.295 | 8.522 | 639,384 | -0.10(-1.15%) |
Jul 15, 2020 | 8.695 | 8.729 | 8.378 | 8.621 | 713,622 | +0.34(+4.10%) |
Jul 14, 2020 | 7.608 | 8.296 | 7.589 | 8.282 | 1,147,452 | +0.56(+7.26%) |
Jul 13, 2020 | 7.931 | 8.020 | 7.635 | 7.722 | 1,032,959 | -0.11(-1.42%) |
Jul 10, 2020 | 7.315 | 7.833 | 7.301 | 7.833 | 983,958 | +0.46(+6.29%) |
Jul 09, 2020 | 8.092 | 8.092 | 7.355 | 7.370 | 1,378,029 | -0.78(-9.60%) |
Jul 08, 2020 | 8.192 | 8.385 | 8.027 | 8.152 | 806,033 | -0.01(-0.07%) |
Jul 07, 2020 | 8.483 | 8.483 | 8.130 | 8.158 | 943,762 | -0.50(-5.79%) |
Jul 06, 2020 | 8.867 | 9.031 | 8.457 | 8.660 | 1,019,127 | +0.08(+0.91%) |
Jul 02, 2020 | 8.728 | 8.963 | 8.563 | 8.581 | 816,403 | +0.19(+2.24%) |
Jul 01, 2020 | 8.882 | 9.117 | 8.392 | 8.393 | 670,587 | -0.43(-4.92%) |
Jun 30, 2020 | 8.339 | 8.918 | 8.136 | 8.827 | 642,471 | +0.38(+4.44%) |
Jun 29, 2020 | 8.275 | 8.569 | 8.174 | 8.452 | 596,581 | +0.24(+2.89%) |
Jun 26, 2020 | 8.649 | 8.649 | 8.133 | 8.214 | 1,178,869 | -0.64(-7.18%) |
Jun 25, 2020 | 8.422 | 8.903 | 8.277 | 8.849 | 916,209 | +0.33(+3.87%) |
Jun 24, 2020 | 9.323 | 9.323 | 8.409 | 8.519 | 1,605,382 | -1.06(-11.07%) |
Jun 23, 2020 | 9.867 | 9.892 | 9.519 | 9.580 | 427,521 | +0.02(+0.23%) |
Jun 22, 2020 | 9.400 | 9.607 | 9.167 | 9.558 | 527,376 | +0.09(+0.97%) |
Jun 19, 2020 | 10.34 | 10.41 | 9.466 | 9.466 | 1,261,975 | -0.31(-3.17%) |
Jun 18, 2020 | 9.385 | 9.971 | 9.250 | 9.776 | 533,957 | +0.23(+2.40%) |
Jun 17, 2020 | 10.16 | 10.16 | 9.547 | 9.547 | 796,345 | -0.68(-6.69%) |
Jun 16, 2020 | 10.61 | 10.62 | 9.714 | 10.23 | 1,378,817 | +0.53(+5.48%) |
Jun 15, 2020 | 8.826 | 9.892 | 8.602 | 9.700 | 1,324,195 | +0.05(+0.55%) |
Jun 12, 2020 | 9.982 | 10.10 | 9.136 | 9.647 | 1,479,052 | +0.49(+5.39%) |
Jun 11, 2020 | 9.711 | 10.27 | 9.101 | 9.154 | 2,761,865 | -2.11(-18.71%) |
Jun 10, 2020 | 12.28 | 12.28 | 11.26 | 11.26 | 2,562,438 | -1.27(-10.15%) |
Jun 09, 2020 | 12.56 | 12.73 | 12.15 | 12.53 | 1,095,084 | -0.98(-7.26%) |
Jun 08, 2020 | 13.35 | 13.51 | 12.73 | 13.51 | 1,570,155 | +1.12(+9.05%) |
Jun 05, 2020 | 11.75 | 12.58 | 11.75 | 12.39 | 1,660,811 | +1.62(+15.07%) |
Jun 04, 2020 | 10.62 | 10.83 | 10.33 | 10.77 | 1,012,888 | +0.02(+0.19%) |
Jun 03, 2020 | 10.42 | 10.83 | 10.42 | 10.75 | 1,126,724 | +0.63(+6.22%) |
Jun 02, 2020 | 9.842 | 10.14 | 9.827 | 10.12 | 1,251,388 | +0.52(+5.38%) |
Jun 01, 2020 | 9.229 | 9.693 | 8.996 | 9.603 | 636,681 | +0.30(+3.21%) |
May 29, 2020 | 9.258 | 9.398 | 8.881 | 9.304 | 1,269,728 | -0.04(-0.43%) |
May 28, 2020 | 9.936 | 9.936 | 9.275 | 9.345 | 767,737 | -0.53(-5.37%) |
May 27, 2020 | 9.957 | 10.03 | 9.369 | 9.876 | 1,074,634 | +0.20(+2.04%) |
May 26, 2020 | 9.729 | 9.852 | 9.613 | 9.678 | 1,175,385 | +0.52(+5.71%) |
May 22, 2020 | 9.101 | 9.177 | 8.776 | 9.156 | 606,437 | -0.10(-1.04%) |
May 21, 2020 | 9.655 | 9.681 | 9.119 | 9.252 | 1,067,053 | -0.27(-2.84%) |
May 20, 2020 | 9.210 | 9.581 | 9.158 | 9.523 | 1,110,012 | +0.67(+7.54%) |
May 19, 2020 | 9.479 | 9.479 | 8.855 | 8.855 | 1,394,288 | -0.52(-5.58%) |
May 18, 2020 | 8.939 | 9.483 | 8.939 | 9.379 | 2,266,447 | +1.29(+16.01%) |
May 15, 2020 | 8.095 | 8.474 | 7.985 | 8.084 | 762,353 | -0.03(-0.33%) |
May 14, 2020 | 7.716 | 8.274 | 7.314 | 8.111 | 1,186,162 | +0.13(+1.57%) |
May 13, 2020 | 8.707 | 8.707 | 7.822 | 7.986 | 1,918,417 | -0.76(-8.73%) |
May 12, 2020 | 9.279 | 9.301 | 8.732 | 8.750 | 834,221 | -0.33(-3.58%) |
May 11, 2020 | 9.261 | 9.298 | 8.997 | 9.075 | 1,113,673 | -0.30(-3.21%) |
May 08, 2020 | 9.054 | 9.382 | 8.936 | 9.375 | 1,246,469 | +0.78(+9.05%) |
May 07, 2020 | 8.656 | 8.917 | 8.493 | 8.597 | 3,476,255 | +0.37(+4.53%) |
May 06, 2020 | 8.711 | 8.875 | 8.210 | 8.225 | 834,574 | -0.44(-5.09%) |
May 05, 2020 | 9.350 | 9.496 | 8.621 | 8.666 | 1,235,357 | +0.01(+0.11%) |
May 04, 2020 | 7.813 | 8.669 | 7.762 | 8.657 | 679,468 | +0.56(+6.88%) |