Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.910 | 9.140 | 8.830 | 9.120 | 1,817,400 | +0.32(+3.64%) |
Jul 30, 2020 | 9.010 | 9.170 | 8.710 | 8.800 | 1,771,407 | -0.41(-4.45%) |
Jul 29, 2020 | 9.190 | 9.340 | 8.880 | 9.210 | 2,013,219 | +0.04(+0.44%) |
Jul 28, 2020 | 9.270 | 9.370 | 9.100 | 9.170 | 1,306,624 | -0.12(-1.29%) |
Jul 27, 2020 | 9.100 | 9.480 | 9.060 | 9.290 | 2,125,834 | +0.50(+5.69%) |
Jul 24, 2020 | 8.620 | 8.920 | 8.600 | 8.790 | 1,630,700 | +0.22(+2.57%) |
Jul 23, 2020 | 8.620 | 8.970 | 8.440 | 8.570 | 2,076,949 | -0.17(-1.95%) |
Jul 22, 2020 | 8.880 | 8.940 | 8.660 | 8.740 | 2,368,301 | -0.07(-0.79%) |
Jul 21, 2020 | 8.690 | 8.960 | 8.650 | 8.810 | 2,407,265 | +0.33(+3.89%) |
Jul 20, 2020 | 8.420 | 8.680 | 8.420 | 8.480 | 1,966,047 | +0.06(+0.71%) |
Jul 17, 2020 | 8.240 | 8.485 | 8.180 | 8.420 | 1,406,300 | +0.20(+2.43%) |
Jul 16, 2020 | 8.350 | 8.465 | 8.050 | 8.220 | 1,378,045 | -0.16(-1.91%) |
Jul 15, 2020 | 8.360 | 8.470 | 8.125 | 8.380 | 2,293,359 | -0.04(-0.48%) |
Jul 14, 2020 | 8.160 | 8.445 | 7.960 | 8.420 | 1,673,565 | +0.26(+3.19%) |
Jul 13, 2020 | 8.750 | 8.950 | 8.140 | 8.160 | 3,123,528 | -0.66(-7.48%) |
Jul 10, 2020 | 8.720 | 8.875 | 8.520 | 8.820 | 1,996,900 | +0.17(+1.97%) |
Jul 09, 2020 | 9.000 | 9.100 | 8.350 | 8.650 | 5,588,393 | -0.51(-5.57%) |
Jul 08, 2020 | 9.820 | 10.01 | 9.050 | 9.160 | 4,887,677 | -0.55(-5.66%) |
Jul 07, 2020 | 9.080 | 9.770 | 9.080 | 9.710 | 2,210,912 | +0.53(+5.77%) |
Jul 06, 2020 | 9.320 | 9.490 | 9.100 | 9.180 | 2,854,373 | -0.05(-0.54%) |
Jul 02, 2020 | 9.230 | 9.550 | 9.150 | 9.230 | 1,890,600 | -0.08(-0.86%) |
Jul 01, 2020 | 9.310 | 9.350 | 8.890 | 9.310 | 2,099,917 | +0.13(+1.42%) |
Jun 30, 2020 | 8.750 | 9.220 | 8.610 | 9.180 | 2,558,201 | +0.37(+4.20%) |
Jun 29, 2020 | 8.710 | 8.820 | 8.550 | 8.810 | 1,703,418 | +0.20(+2.32%) |
Jun 26, 2020 | 8.590 | 8.740 | 8.240 | 8.610 | 5,016,000 | +0.02(+0.23%) |
Jun 25, 2020 | 8.390 | 8.590 | 8.185 | 8.590 | 2,019,910 | -0.12(-1.38%) |
Jun 24, 2020 | 8.720 | 9.030 | 8.500 | 8.710 | 4,105,700 | -0.06(-0.68%) |
Jun 23, 2020 | 8.980 | 8.985 | 8.700 | 8.770 | 2,213,247 | +0.00(+0.00%) |
Jun 22, 2020 | 8.650 | 8.990 | 8.600 | 8.770 | 2,892,312 | +0.40(+4.78%) |
Jun 19, 2020 | 8.000 | 8.590 | 8.000 | 8.370 | 5,461,300 | +0.38(+4.76%) |
Jun 18, 2020 | 8.040 | 8.335 | 7.950 | 7.990 | 2,019,670 | -0.16(-1.96%) |
Jun 17, 2020 | 8.090 | 8.170 | 7.930 | 8.150 | 1,806,683 | +0.14(+1.75%) |
Jun 16, 2020 | 8.540 | 8.550 | 7.930 | 8.010 | 3,271,845 | -0.52(-6.10%) |
Jun 15, 2020 | 8.200 | 8.536 | 7.930 | 8.530 | 2,728,777 | +0.10(+1.19%) |
Jun 12, 2020 | 8.550 | 8.750 | 8.170 | 8.430 | 2,587,100 | +0.16(+1.93%) |
Jun 11, 2020 | 9.070 | 9.220 | 8.150 | 8.270 | 4,451,294 | -0.80(-8.82%) |
Jun 10, 2020 | 8.640 | 9.120 | 8.320 | 9.070 | 5,010,642 | +0.64(+7.59%) |
Jun 09, 2020 | 8.330 | 8.590 | 8.000 | 8.430 | 3,340,620 | +0.37(+4.59%) |
Jun 08, 2020 | 9.180 | 9.220 | 7.890 | 8.060 | 7,108,533 | -0.99(-10.94%) |
Jun 05, 2020 | 8.720 | 9.080 | 8.500 | 9.050 | 3,670,600 | -0.18(-1.95%) |
Jun 04, 2020 | 8.650 | 9.285 | 8.650 | 9.230 | 5,916,881 | +0.58(+6.71%) |
Jun 03, 2020 | 8.540 | 8.820 | 8.360 | 8.650 | 4,125,209 | -0.16(-1.82%) |
Jun 02, 2020 | 9.000 | 9.011 | 8.650 | 8.810 | 5,542,242 | -0.22(-2.44%) |
Jun 01, 2020 | 9.560 | 9.800 | 8.920 | 9.030 | 7,544,923 | -0.53(-5.54%) |
May 29, 2020 | 9.900 | 10.07 | 9.335 | 9.560 | 5,735,800 | -0.15(-1.54%) |
May 28, 2020 | 10.10 | 10.66 | 9.420 | 9.710 | 10,615,670 | -0.94(-8.83%) |
May 27, 2020 | 10.10 | 10.65 | 9.670 | 10.65 | 4,045,180 | +0.24(+2.31%) |
May 26, 2020 | 11.55 | 11.66 | 10.35 | 10.41 | 5,505,591 | -1.16(-10.03%) |
May 22, 2020 | 11.53 | 11.83 | 11.38 | 11.57 | 2,087,700 | +0.26(+2.30%) |
May 21, 2020 | 11.58 | 11.59 | 10.98 | 11.31 | 2,765,669 | -0.34(-2.92%) |
May 20, 2020 | 12.06 | 12.15 | 11.54 | 11.65 | 3,473,435 | -0.30(-2.51%) |
May 19, 2020 | 11.63 | 12.06 | 11.53 | 11.95 | 3,547,791 | +0.55(+4.82%) |
May 18, 2020 | 11.80 | 11.87 | 11.16 | 11.40 | 2,714,035 | -0.30(-2.56%) |
May 15, 2020 | 11.67 | 11.94 | 11.40 | 11.70 | 3,190,200 | +0.25(+2.18%) |
May 14, 2020 | 11.01 | 11.63 | 10.92 | 11.45 | 2,783,807 | +0.36(+3.25%) |
May 13, 2020 | 11.20 | 11.23 | 10.70 | 11.09 | 2,382,905 | +0.24(+2.21%) |
May 12, 2020 | 10.85 | 11.27 | 10.78 | 10.85 | 3,281,044 | +0.00(+0.00%) |
May 11, 2020 | 11.46 | 11.54 | 10.82 | 10.85 | 2,882,828 | -0.62(-5.41%) |
May 08, 2020 | 11.80 | 12.00 | 11.27 | 11.47 | 2,996,600 | -0.33(-2.80%) |
May 07, 2020 | 11.40 | 11.95 | 11.09 | 11.80 | 3,015,655 | +0.61(+5.45%) |
May 06, 2020 | 11.60 | 11.60 | 11.18 | 11.19 | 2,160,397 | -0.54(-4.60%) |
May 05, 2020 | 11.57 | 11.87 | 11.17 | 11.73 | 2,676,653 | +0.22(+1.91%) |
May 04, 2020 | 11.71 | 11.89 | 11.39 | 11.51 | 2,373,516 | +0.11(+0.96%) |