Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.854 | 8.871 | 8.622 | 8.836 | 26,807,036 | -0.05(-0.58%) |
Jul 30, 2020 | 8.991 | 9.025 | 8.776 | 8.888 | 8,643,189 | -0.22(-2.45%) |
Jul 29, 2020 | 9.180 | 9.222 | 9.038 | 9.111 | 6,136,725 | -0.08(-0.84%) |
Jul 28, 2020 | 9.240 | 9.360 | 9.162 | 9.188 | 8,500,447 | -0.09(-1.02%) |
Jul 27, 2020 | 9.248 | 9.287 | 9.119 | 9.283 | 10,004,769 | +0.13(+1.41%) |
Jul 24, 2020 | 9.240 | 9.248 | 9.094 | 9.154 | 6,539,328 | -0.06(-0.65%) |
Jul 23, 2020 | 9.334 | 9.377 | 9.124 | 9.214 | 6,670,747 | -0.14(-1.47%) |
Jul 22, 2020 | 9.308 | 9.390 | 9.270 | 9.351 | 8,601,523 | +0.04(+0.46%) |
Jul 21, 2020 | 9.274 | 9.360 | 9.257 | 9.308 | 5,688,991 | +0.10(+1.12%) |
Jul 20, 2020 | 9.231 | 9.283 | 9.180 | 9.205 | 5,585,709 | -0.03(-0.37%) |
Jul 17, 2020 | 9.300 | 9.300 | 9.162 | 9.240 | 5,672,445 | +0.02(+0.19%) |
Jul 16, 2020 | 9.171 | 9.325 | 9.155 | 9.222 | 5,387,718 | +0.04(+0.47%) |
Jul 15, 2020 | 9.231 | 9.270 | 9.120 | 9.180 | 5,959,445 | +0.08(+0.85%) |
Jul 14, 2020 | 8.922 | 9.128 | 8.914 | 9.102 | 6,606,927 | +0.17(+1.92%) |
Jul 13, 2020 | 9.077 | 9.119 | 8.905 | 8.931 | 9,770,245 | -0.09(-0.95%) |
Jul 10, 2020 | 8.948 | 9.051 | 8.914 | 9.017 | 8,890,064 | +0.12(+1.35%) |
Jul 09, 2020 | 8.974 | 8.982 | 8.776 | 8.896 | 10,667,289 | -0.07(-0.77%) |
Jul 08, 2020 | 9.042 | 9.068 | 8.845 | 8.965 | 10,380,023 | -0.15(-1.60%) |
Jul 07, 2020 | 9.111 | 9.197 | 9.042 | 9.111 | 11,834,724 | -0.11(-1.21%) |
Jul 06, 2020 | 9.205 | 9.248 | 9.025 | 9.222 | 12,628,203 | +0.13(+1.42%) |
Jul 02, 2020 | 8.974 | 9.111 | 8.914 | 9.094 | 16,613,793 | +0.23(+2.61%) |
Jul 01, 2020 | 8.742 | 8.914 | 8.639 | 8.862 | 9,649,633 | +0.10(+1.18%) |
Jun 30, 2020 | 8.510 | 8.768 | 8.476 | 8.759 | 10,540,438 | +0.22(+2.61%) |
Jun 29, 2020 | 8.390 | 8.570 | 8.304 | 8.536 | 12,463,828 | +0.24(+2.90%) |
Jun 26, 2020 | 8.588 | 8.605 | 8.249 | 8.296 | 100,667,832 | -0.29(-3.40%) |
Jun 25, 2020 | 8.613 | 8.699 | 8.510 | 8.588 | 13,566,389 | +0.04(+0.50%) |
Jun 24, 2020 | 8.682 | 8.725 | 8.510 | 8.545 | 13,055,145 | -0.24(-2.73%) |
Jun 23, 2020 | 8.862 | 8.956 | 8.768 | 8.785 | 11,538,256 | -0.03(-0.29%) |
Jun 22, 2020 | 8.811 | 8.956 | 8.699 | 8.811 | 11,648,981 | -0.03(-0.39%) |
Jun 19, 2020 | 8.819 | 8.871 | 8.605 | 8.845 | 50,252,380 | +0.03(+0.29%) |
Jun 18, 2020 | 8.759 | 8.952 | 8.759 | 8.819 | 8,879,380 | +0.01(+0.10%) |
Jun 17, 2020 | 8.862 | 8.939 | 8.768 | 8.811 | 9,480,470 | +0.01(+0.10%) |
Jun 16, 2020 | 8.922 | 9.051 | 8.673 | 8.802 | 12,650,577 | +0.05(+0.59%) |
Jun 15, 2020 | 8.210 | 8.877 | 8.184 | 8.751 | 20,170,194 | +0.33(+3.98%) |
Jun 12, 2020 | 8.579 | 8.759 | 8.219 | 8.416 | 20,215,488 | +0.53(+6.75%) |
Jun 11, 2020 | 8.210 | 8.287 | 7.841 | 7.884 | 15,437,460 | -0.54(-6.42%) |
Jun 10, 2020 | 8.562 | 8.596 | 8.339 | 8.425 | 9,182,309 | -0.33(-3.73%) |
Jun 09, 2020 | 8.879 | 8.922 | 8.699 | 8.751 | 10,393,211 | -0.26(-2.86%) |
Jun 08, 2020 | 9.317 | 9.343 | 8.828 | 9.008 | 13,267,509 | -0.33(-3.49%) |
Jun 05, 2020 | 9.240 | 9.450 | 9.188 | 9.334 | 8,945,081 | +0.30(+3.32%) |
Jun 04, 2020 | 8.965 | 9.119 | 8.922 | 9.034 | 5,880,461 | +0.03(+0.29%) |
Jun 03, 2020 | 8.956 | 9.244 | 8.922 | 9.008 | 8,795,160 | +0.15(+1.65%) |
Jun 02, 2020 | 8.828 | 8.965 | 8.806 | 8.862 | 10,231,420 | +0.13(+1.47%) |
Jun 01, 2020 | 8.708 | 8.871 | 8.605 | 8.733 | 7,823,984 | -0.03(-0.29%) |
May 29, 2020 | 8.519 | 8.776 | 8.425 | 8.759 | 31,930,816 | +0.18(+2.10%) |
May 28, 2020 | 8.605 | 8.746 | 8.467 | 8.579 | 5,440,519 | +0.12(+1.42%) |
May 27, 2020 | 8.528 | 8.528 | 8.339 | 8.459 | 6,906,625 | -0.02(-0.25%) |
May 26, 2020 | 8.319 | 8.506 | 8.311 | 8.480 | 6,164,796 | +0.34(+4.17%) |
May 22, 2020 | 8.048 | 8.141 | 8.001 | 8.141 | 5,262,632 | +0.10(+1.27%) |
May 21, 2020 | 7.980 | 8.107 | 7.963 | 8.039 | 4,942,024 | +0.03(+0.32%) |
May 20, 2020 | 7.963 | 8.090 | 7.912 | 8.014 | 6,551,122 | +0.04(+0.53%) |
May 19, 2020 | 8.090 | 8.150 | 7.955 | 7.972 | 5,406,090 | -0.20(-2.49%) |
May 18, 2020 | 8.022 | 8.243 | 8.014 | 8.175 | 5,498,375 | +0.46(+5.93%) |
May 15, 2020 | 7.683 | 7.768 | 7.615 | 7.717 | 4,409,484 | +0.01(+0.11%) |
May 14, 2020 | 7.666 | 7.717 | 7.386 | 7.709 | 5,929,921 | -0.02(-0.22%) |
May 13, 2020 | 7.844 | 7.973 | 7.607 | 7.726 | 9,097,195 | +0.00(+0.00%) |
May 12, 2020 | 7.632 | 8.095 | 7.632 | 7.726 | 11,381,872 | +0.24(+3.17%) |
May 11, 2020 | 7.420 | 7.573 | 7.259 | 7.488 | 6,207,980 | -0.12(-1.56%) |
May 08, 2020 | 7.446 | 7.632 | 7.415 | 7.607 | 4,499,338 | +0.31(+4.18%) |
May 07, 2020 | 7.234 | 7.399 | 7.217 | 7.302 | 6,257,440 | +0.11(+1.53%) |
May 06, 2020 | 7.157 | 7.357 | 7.149 | 7.191 | 4,577,609 | -0.08(-1.17%) |
May 05, 2020 | 7.336 | 7.463 | 7.263 | 7.276 | 4,870,461 | -0.09(-1.27%) |
May 04, 2020 | 7.319 | 7.403 | 7.263 | 7.369 | 7,731,768 | +0.01(+0.12%) |