Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.538 | 8.547 | 8.063 | 8.412 | 4,120,860 | -0.24(-2.80%) |
Jul 30, 2020 | 8.635 | 8.838 | 8.323 | 8.654 | 3,690,963 | -0.37(-4.08%) |
Jul 29, 2020 | 8.722 | 9.168 | 8.354 | 9.022 | 6,397,551 | +0.28(+3.21%) |
Jul 28, 2020 | 8.751 | 9.080 | 8.693 | 8.741 | 4,097,042 | -0.11(-1.20%) |
Jul 27, 2020 | 8.877 | 9.013 | 8.586 | 8.848 | 3,122,491 | +0.10(+1.11%) |
Jul 24, 2020 | 8.954 | 9.197 | 8.732 | 8.751 | 2,701,080 | -0.23(-2.59%) |
Jul 23, 2020 | 8.906 | 9.013 | 8.412 | 8.983 | 5,107,281 | -0.31(-3.34%) |
Jul 22, 2020 | 9.410 | 9.439 | 8.935 | 9.294 | 3,282,086 | +0.02(+0.21%) |
Jul 21, 2020 | 8.712 | 9.604 | 8.654 | 9.274 | 6,156,916 | +0.84(+10.00%) |
Jul 20, 2020 | 8.547 | 8.877 | 8.421 | 8.431 | 3,752,212 | +0.04(+0.46%) |
Jul 17, 2020 | 8.702 | 8.964 | 8.353 | 8.392 | 2,354,777 | -0.29(-3.35%) |
Jul 16, 2020 | 8.528 | 8.906 | 8.315 | 8.683 | 3,302,881 | +0.07(+0.79%) |
Jul 15, 2020 | 8.547 | 8.664 | 7.932 | 8.615 | 4,042,354 | +0.33(+3.98%) |
Jul 14, 2020 | 7.830 | 8.295 | 7.607 | 8.286 | 4,959,679 | +0.77(+10.18%) |
Jul 13, 2020 | 7.617 | 8.000 | 7.288 | 7.520 | 3,369,458 | +0.04(+0.52%) |
Jul 10, 2020 | 7.074 | 7.481 | 7.007 | 7.481 | 3,068,433 | +0.38(+5.32%) |
Jul 09, 2020 | 7.627 | 7.666 | 7.055 | 7.103 | 2,834,683 | -0.54(-7.10%) |
Jul 08, 2020 | 7.229 | 7.719 | 7.055 | 7.646 | 3,653,972 | +0.47(+6.48%) |
Jul 07, 2020 | 7.617 | 7.646 | 7.181 | 7.181 | 3,550,369 | -0.60(-7.72%) |
Jul 06, 2020 | 7.918 | 7.937 | 7.540 | 7.782 | 3,465,497 | +0.05(+0.63%) |
Jul 02, 2020 | 8.257 | 8.354 | 7.636 | 7.733 | 2,911,482 | -0.18(-2.33%) |
Jul 01, 2020 | 8.247 | 8.421 | 7.772 | 7.918 | 4,101,059 | -0.32(-3.88%) |
Jun 30, 2020 | 7.918 | 8.295 | 7.792 | 8.237 | 3,520,887 | +0.16(+1.92%) |
Jun 29, 2020 | 7.753 | 8.237 | 7.481 | 8.082 | 3,948,182 | +0.43(+5.57%) |
Jun 26, 2020 | 8.208 | 8.315 | 7.627 | 7.656 | 4,393,898 | -0.78(-9.30%) |
Jun 25, 2020 | 8.237 | 8.858 | 8.092 | 8.441 | 6,834,106 | +0.05(+0.58%) |
Jun 24, 2020 | 9.468 | 9.584 | 8.286 | 8.392 | 6,022,969 | -1.40(-14.26%) |
Jun 23, 2020 | 10.19 | 10.25 | 9.691 | 9.788 | 3,271,719 | -0.19(-1.94%) |
Jun 22, 2020 | 9.885 | 10.19 | 9.691 | 9.982 | 2,985,526 | +0.09(+0.88%) |
Jun 19, 2020 | 10.17 | 10.27 | 9.759 | 9.894 | 22,863,524 | +0.13(+1.29%) |
Jun 18, 2020 | 9.487 | 10.41 | 9.323 | 9.768 | 4,619,517 | +0.14(+1.41%) |
Jun 17, 2020 | 10.17 | 10.27 | 9.613 | 9.633 | 3,677,254 | -0.59(-5.78%) |
Jun 16, 2020 | 10.77 | 10.77 | 9.817 | 10.22 | 4,670,264 | +0.33(+3.33%) |
Jun 15, 2020 | 8.741 | 10.33 | 8.576 | 9.894 | 6,656,969 | +0.62(+6.69%) |
Jun 12, 2020 | 9.071 | 9.332 | 8.499 | 9.274 | 5,838,134 | +1.03(+12.46%) |
Jun 11, 2020 | 8.053 | 8.991 | 7.898 | 8.247 | 5,389,210 | -1.01(-10.89%) |
Jun 10, 2020 | 10.31 | 10.56 | 9.245 | 9.255 | 6,798,064 | -1.44(-13.50%) |
Jun 09, 2020 | 10.65 | 11.00 | 10.16 | 10.70 | 5,429,688 | -1.13(-9.58%) |
Jun 08, 2020 | 11.52 | 12.38 | 11.19 | 11.83 | 7,679,807 | +1.12(+10.50%) |
Jun 05, 2020 | 9.061 | 10.72 | 9.032 | 10.71 | 8,181,767 | +2.13(+24.86%) |
Jun 04, 2020 | 8.111 | 8.741 | 8.063 | 8.576 | 3,533,645 | +0.30(+3.63%) |
Jun 03, 2020 | 8.489 | 8.683 | 8.053 | 8.276 | 5,394,057 | -0.17(-2.06%) |
Jun 02, 2020 | 8.111 | 8.480 | 8.043 | 8.450 | 3,884,331 | +0.47(+5.95%) |
Jun 01, 2020 | 7.530 | 8.145 | 7.443 | 7.976 | 4,204,528 | +0.38(+4.97%) |
May 29, 2020 | 7.743 | 7.830 | 7.404 | 7.598 | 4,969,591 | -0.25(-3.21%) |
May 28, 2020 | 8.286 | 8.334 | 7.782 | 7.850 | 4,074,378 | -0.51(-6.14%) |
May 27, 2020 | 8.334 | 8.547 | 7.956 | 8.363 | 5,133,014 | +0.04(+0.47%) |
May 26, 2020 | 8.576 | 8.576 | 8.208 | 8.325 | 4,339,561 | +0.20(+2.51%) |
May 22, 2020 | 8.005 | 8.165 | 7.704 | 8.121 | 4,218,270 | -0.04(-0.48%) |
May 21, 2020 | 8.034 | 8.392 | 7.772 | 8.160 | 5,626,355 | +0.21(+2.68%) |
May 20, 2020 | 7.947 | 8.034 | 7.627 | 7.947 | 5,061,255 | +0.33(+4.33%) |
May 19, 2020 | 8.199 | 8.286 | 7.607 | 7.617 | 4,287,130 | -0.50(-6.21%) |
May 18, 2020 | 7.762 | 8.179 | 7.394 | 8.121 | 7,936,285 | +1.12(+16.07%) |
May 15, 2020 | 6.696 | 7.268 | 6.507 | 6.997 | 6,020,676 | +0.36(+5.40%) |
May 14, 2020 | 6.919 | 7.162 | 6.541 | 6.638 | 5,909,862 | -0.47(-6.68%) |
May 13, 2020 | 7.578 | 7.578 | 6.793 | 7.113 | 5,495,479 | -0.47(-6.14%) |
May 12, 2020 | 7.714 | 7.907 | 7.447 | 7.578 | 5,410,901 | +0.02(+0.26%) |
May 11, 2020 | 7.288 | 7.792 | 7.229 | 7.559 | 6,761,789 | +0.18(+2.50%) |
May 08, 2020 | 6.774 | 7.418 | 6.677 | 7.375 | 6,185,056 | +0.83(+12.74%) |
May 07, 2020 | 6.561 | 6.759 | 6.338 | 6.541 | 5,050,460 | +0.36(+5.80%) |
May 06, 2020 | 6.609 | 6.939 | 6.096 | 6.183 | 6,366,396 | -0.44(-6.59%) |
May 05, 2020 | 7.220 | 7.365 | 6.464 | 6.619 | 7,156,936 | -0.10(-1.44%) |
May 04, 2020 | 5.824 | 6.764 | 5.340 | 6.716 | 7,116,109 | +0.43(+6.78%) |