Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.180 | 7.229 | 6.477 | 6.506 | 25,707,812 | -0.68(-9.51%) |
Jul 30, 2020 | 7.346 | 7.434 | 7.131 | 7.190 | 11,366,613 | -0.37(-4.91%) |
Jul 29, 2020 | 7.395 | 7.571 | 7.307 | 7.561 | 8,295,975 | +0.20(+2.65%) |
Jul 28, 2020 | 7.815 | 7.854 | 7.366 | 7.366 | 11,723,559 | -0.55(-6.91%) |
Jul 27, 2020 | 7.717 | 7.913 | 7.639 | 7.913 | 6,031,136 | +0.21(+2.66%) |
Jul 24, 2020 | 7.649 | 7.757 | 7.571 | 7.708 | 9,767,734 | -0.04(-0.50%) |
Jul 23, 2020 | 7.786 | 7.913 | 7.669 | 7.747 | 6,621,854 | -0.02(-0.25%) |
Jul 22, 2020 | 7.717 | 7.786 | 7.586 | 7.766 | 5,086,582 | -0.04(-0.50%) |
Jul 21, 2020 | 7.561 | 7.864 | 7.522 | 7.805 | 11,567,085 | +0.40(+5.41%) |
Jul 20, 2020 | 7.512 | 7.649 | 7.376 | 7.405 | 7,778,851 | -0.12(-1.56%) |
Jul 17, 2020 | 7.864 | 7.883 | 7.493 | 7.522 | 10,554,005 | -0.34(-4.35%) |
Jul 16, 2020 | 7.747 | 8.001 | 7.639 | 7.864 | 9,544,018 | +0.00(+0.00%) |
Jul 15, 2020 | 7.864 | 7.913 | 7.473 | 7.864 | 16,094,610 | +0.22(+2.94%) |
Jul 14, 2020 | 7.112 | 7.639 | 7.043 | 7.639 | 14,663,888 | +0.51(+7.12%) |
Jul 13, 2020 | 7.356 | 7.522 | 7.092 | 7.131 | 15,049,760 | -0.06(-0.82%) |
Jul 10, 2020 | 6.545 | 7.209 | 6.467 | 7.190 | 16,770,673 | +0.63(+9.69%) |
Jul 09, 2020 | 6.584 | 6.672 | 6.428 | 6.555 | 10,547,108 | -0.10(-1.47%) |
Jul 08, 2020 | 6.789 | 6.819 | 6.506 | 6.653 | 14,241,215 | -0.12(-1.73%) |
Jul 07, 2020 | 6.838 | 6.975 | 6.721 | 6.770 | 9,082,032 | -0.19(-2.67%) |
Jul 06, 2020 | 7.151 | 7.151 | 6.692 | 6.955 | 13,508,440 | +0.05(+0.71%) |
Jul 02, 2020 | 6.887 | 7.190 | 6.838 | 6.907 | 16,757,365 | +0.19(+2.76%) |
Jul 01, 2020 | 6.995 | 7.082 | 6.623 | 6.721 | 17,309,330 | -0.33(-4.71%) |
Jun 30, 2020 | 7.073 | 7.141 | 6.907 | 7.053 | 15,123,697 | -0.06(-0.82%) |
Jun 29, 2020 | 7.082 | 7.239 | 6.985 | 7.112 | 10,757,487 | +0.12(+1.68%) |
Jun 26, 2020 | 7.268 | 7.346 | 6.960 | 6.995 | 44,121,964 | -0.41(-5.54%) |
Jun 25, 2020 | 7.190 | 7.434 | 7.082 | 7.405 | 14,536,143 | +0.13(+1.75%) |
Jun 24, 2020 | 7.669 | 7.747 | 7.249 | 7.278 | 21,208,118 | -0.54(-6.88%) |
Jun 23, 2020 | 8.059 | 8.245 | 7.786 | 7.815 | 16,032,659 | -0.05(-0.62%) |
Jun 22, 2020 | 7.952 | 7.981 | 7.366 | 7.864 | 28,772,578 | -0.06(-0.74%) |
Jun 19, 2020 | 8.186 | 8.264 | 7.913 | 7.923 | 24,944,676 | -0.04(-0.49%) |
Jun 18, 2020 | 7.913 | 8.284 | 7.903 | 7.962 | 81,846,528 | -1.20(-13.11%) |
Jun 17, 2020 | 9.974 | 10.06 | 9.046 | 9.163 | 22,634,084 | -1.06(-10.41%) |
Jun 16, 2020 | 10.27 | 10.45 | 9.867 | 10.23 | 18,625,400 | +0.93(+9.98%) |
Jun 15, 2020 | 8.558 | 9.447 | 8.518 | 9.300 | 12,714,422 | +0.28(+3.14%) |
Jun 12, 2020 | 8.772 | 9.056 | 8.509 | 9.017 | 15,225,667 | +0.88(+10.80%) |
Jun 11, 2020 | 9.066 | 9.222 | 8.118 | 8.137 | 19,249,384 | -1.67(-17.03%) |
Jun 10, 2020 | 10.17 | 10.28 | 9.730 | 9.808 | 11,203,006 | -0.34(-3.37%) |
Jun 09, 2020 | 10.46 | 10.71 | 10.02 | 10.15 | 12,597,804 | -0.69(-6.40%) |
Jun 08, 2020 | 10.22 | 10.68 | 10.10 | 10.84 | 13,629,684 | +0.89(+8.93%) |
Jun 05, 2020 | 9.603 | 10.35 | 9.593 | 9.955 | 22,666,732 | +0.85(+9.33%) |
Jun 04, 2020 | 8.450 | 9.105 | 8.411 | 9.105 | 13,316,721 | +0.62(+7.25%) |
Jun 03, 2020 | 8.450 | 8.577 | 8.284 | 8.489 | 8,884,253 | +0.22(+2.72%) |
Jun 02, 2020 | 8.401 | 8.548 | 8.235 | 8.264 | 10,326,504 | +0.00(+0.00%) |
Jun 01, 2020 | 7.864 | 8.294 | 7.815 | 8.264 | 8,901,811 | +0.41(+5.22%) |
May 29, 2020 | 8.001 | 8.011 | 7.708 | 7.854 | 10,068,075 | -0.22(-2.78%) |
May 28, 2020 | 8.255 | 8.391 | 8.030 | 8.079 | 8,486,767 | -0.25(-3.05%) |
May 27, 2020 | 8.030 | 8.343 | 7.786 | 8.333 | 15,067,822 | +0.52(+6.62%) |
May 26, 2020 | 7.463 | 7.893 | 7.385 | 7.815 | 15,065,705 | +0.62(+8.55%) |
May 22, 2020 | 7.307 | 7.327 | 7.024 | 7.200 | 10,009,726 | -0.11(-1.47%) |
May 21, 2020 | 7.708 | 7.708 | 7.288 | 7.307 | 11,993,845 | -0.43(-5.56%) |
May 20, 2020 | 7.747 | 7.835 | 7.561 | 7.737 | 7,996,637 | +0.25(+3.39%) |
May 19, 2020 | 7.434 | 7.835 | 7.288 | 7.483 | 11,343,926 | +0.05(+0.66%) |
May 18, 2020 | 7.473 | 7.844 | 7.288 | 7.434 | 13,826,130 | +0.43(+6.14%) |
May 15, 2020 | 7.034 | 7.229 | 6.880 | 7.004 | 6,600,846 | -0.07(-0.97%) |
May 14, 2020 | 6.789 | 7.239 | 6.721 | 7.073 | 11,458,594 | +0.01(+0.14%) |
May 13, 2020 | 7.571 | 7.639 | 6.955 | 7.063 | 16,577,003 | -0.54(-7.07%) |
May 12, 2020 | 8.059 | 8.255 | 7.532 | 7.600 | 12,439,220 | -0.41(-5.12%) |
May 11, 2020 | 8.137 | 8.157 | 7.913 | 8.011 | 11,172,283 | -0.33(-3.98%) |
May 08, 2020 | 7.962 | 8.362 | 7.962 | 8.343 | 11,967,982 | +0.47(+5.96%) |
May 07, 2020 | 7.903 | 8.127 | 7.796 | 7.874 | 8,142,155 | +0.08(+1.00%) |
May 06, 2020 | 8.001 | 8.147 | 7.766 | 7.796 | 8,382,647 | -0.07(-0.87%) |
May 05, 2020 | 8.303 | 8.586 | 7.815 | 7.864 | 17,830,590 | -0.23(-2.89%) |
May 04, 2020 | 7.210 | 8.225 | 7.122 | 8.098 | 21,130,904 | +0.77(+10.52%) |