Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.811 | 8.048 | 7.679 | 7.688 | 232,896 | -0.32(-4.05%) |
Jul 30, 2020 | 8.460 | 8.592 | 7.750 | 8.013 | 454,623 | -0.67(-7.68%) |
Jul 29, 2020 | 8.039 | 9.057 | 8.039 | 8.680 | 1,116,214 | +1.31(+17.74%) |
Jul 28, 2020 | 7.135 | 7.460 | 7.012 | 7.372 | 356,437 | +0.18(+2.56%) |
Jul 27, 2020 | 7.451 | 7.451 | 6.890 | 7.188 | 307,980 | -0.21(-2.85%) |
Jul 24, 2020 | 7.197 | 7.442 | 7.193 | 7.399 | 301,831 | +0.11(+1.57%) |
Jul 23, 2020 | 7.276 | 7.407 | 7.091 | 7.284 | 259,275 | -0.08(-1.07%) |
Jul 22, 2020 | 7.442 | 7.495 | 7.197 | 7.363 | 313,635 | -0.12(-1.64%) |
Jul 21, 2020 | 7.293 | 7.688 | 7.293 | 7.486 | 237,606 | +0.19(+2.65%) |
Jul 20, 2020 | 7.653 | 7.767 | 7.236 | 7.293 | 408,029 | -0.43(-5.57%) |
Jul 17, 2020 | 7.785 | 7.890 | 7.513 | 7.723 | 305,933 | -0.05(-0.68%) |
Jul 16, 2020 | 7.890 | 8.066 | 7.635 | 7.776 | 252,636 | -0.23(-2.85%) |
Jul 15, 2020 | 7.855 | 8.259 | 7.521 | 8.004 | 578,138 | +0.41(+5.43%) |
Jul 14, 2020 | 6.951 | 7.802 | 6.872 | 7.592 | 1,309,894 | +0.58(+8.26%) |
Jul 13, 2020 | 6.960 | 7.267 | 6.661 | 7.012 | 445,134 | +0.14(+2.04%) |
Jul 10, 2020 | 6.582 | 6.889 | 6.424 | 6.872 | 484,707 | +0.25(+3.85%) |
Jul 09, 2020 | 6.889 | 6.951 | 6.591 | 6.617 | 363,453 | -0.29(-4.19%) |
Jul 08, 2020 | 7.091 | 7.258 | 6.718 | 6.907 | 543,261 | +0.07(+1.03%) |
Jul 07, 2020 | 7.091 | 7.223 | 6.758 | 6.837 | 538,909 | -0.47(-6.48%) |
Jul 06, 2020 | 7.592 | 7.706 | 7.030 | 7.311 | 427,773 | -0.11(-1.42%) |
Jul 02, 2020 | 7.872 | 7.951 | 7.372 | 7.416 | 361,878 | -0.20(-2.65%) |
Jul 01, 2020 | 8.030 | 8.355 | 7.528 | 7.618 | 417,716 | -0.41(-5.14%) |
Jun 30, 2020 | 8.425 | 8.679 | 7.706 | 8.030 | 522,298 | -0.43(-5.08%) |
Jun 29, 2020 | 7.793 | 8.803 | 7.548 | 8.460 | 890,384 | +0.79(+10.30%) |
Jun 26, 2020 | 7.899 | 8.039 | 7.416 | 7.671 | 955,855 | -0.51(-6.22%) |
Jun 25, 2020 | 8.267 | 8.465 | 8.039 | 8.180 | 527,854 | -0.05(-0.64%) |
Jun 24, 2020 | 8.785 | 8.838 | 8.206 | 8.232 | 873,551 | -0.99(-10.75%) |
Jun 23, 2020 | 9.952 | 10.21 | 8.776 | 9.224 | 840,151 | -0.77(-7.73%) |
Jun 22, 2020 | 9.952 | 10.03 | 9.601 | 9.996 | 486,468 | +0.04(+0.44%) |
Jun 19, 2020 | 10.30 | 10.65 | 9.952 | 9.952 | 424,774 | -0.17(-1.65%) |
Jun 18, 2020 | 10.05 | 10.22 | 9.830 | 10.12 | 321,463 | -0.18(-1.71%) |
Jun 17, 2020 | 11.00 | 11.00 | 10.21 | 10.29 | 400,929 | -0.75(-6.76%) |
Jun 16, 2020 | 11.63 | 11.94 | 10.61 | 11.04 | 470,429 | +0.21(+1.94%) |
Jun 15, 2020 | 10.31 | 11.13 | 10.20 | 10.83 | 388,188 | -0.02(-0.16%) |
Jun 12, 2020 | 11.51 | 12.02 | 10.46 | 10.85 | 500,887 | +0.39(+3.69%) |
Jun 11, 2020 | 10.39 | 11.32 | 10.25 | 10.46 | 768,123 | -2.00(-16.06%) |
Jun 10, 2020 | 12.39 | 13.16 | 11.48 | 12.46 | 797,056 | +0.11(+0.85%) |
Jun 09, 2020 | 14.53 | 14.61 | 12.12 | 12.36 | 1,347,078 | -2.40(-16.24%) |
Jun 08, 2020 | 11.70 | 15.52 | 11.70 | 14.75 | 1,631,469 | +4.12(+38.70%) |
Jun 05, 2020 | 10.44 | 11.61 | 10.08 | 10.64 | 928,737 | +1.34(+14.45%) |
Jun 04, 2020 | 8.917 | 9.742 | 8.864 | 9.294 | 576,530 | +0.48(+5.48%) |
Jun 03, 2020 | 8.847 | 9.250 | 8.733 | 8.812 | 441,912 | +0.11(+1.31%) |
Jun 02, 2020 | 8.478 | 8.768 | 8.197 | 8.697 | 775,816 | +0.39(+4.76%) |
Jun 01, 2020 | 8.733 | 8.864 | 8.215 | 8.303 | 765,398 | -0.47(-5.40%) |
May 29, 2020 | 9.584 | 9.637 | 8.676 | 8.776 | 715,780 | -0.92(-9.50%) |
May 28, 2020 | 10.15 | 10.15 | 9.654 | 9.698 | 206,638 | -0.45(-4.41%) |
May 27, 2020 | 10.16 | 10.27 | 9.487 | 10.15 | 293,181 | +0.16(+1.58%) |
May 26, 2020 | 9.900 | 10.09 | 9.654 | 9.988 | 334,527 | +0.22(+2.25%) |
May 22, 2020 | 9.909 | 9.919 | 9.593 | 9.768 | 118,499 | -0.17(-1.68%) |
May 21, 2020 | 9.786 | 10.17 | 9.786 | 9.935 | 113,542 | +0.06(+0.62%) |
May 20, 2020 | 10.10 | 10.29 | 9.786 | 9.873 | 129,795 | +0.00(+0.00%) |
May 19, 2020 | 10.39 | 10.41 | 9.830 | 9.873 | 184,426 | -0.47(-4.58%) |
May 18, 2020 | 10.09 | 10.65 | 9.742 | 10.35 | 326,856 | +0.71(+7.38%) |
May 15, 2020 | 8.996 | 9.794 | 8.724 | 9.637 | 346,268 | +0.61(+6.81%) |
May 14, 2020 | 9.049 | 9.514 | 8.662 | 9.022 | 264,583 | -0.25(-2.65%) |
May 13, 2020 | 9.705 | 9.736 | 8.779 | 9.268 | 355,509 | -0.45(-4.67%) |
May 12, 2020 | 10.19 | 10.27 | 9.687 | 9.722 | 179,193 | -0.32(-3.22%) |
May 11, 2020 | 10.09 | 10.29 | 9.783 | 10.05 | 169,096 | -0.30(-2.87%) |
May 08, 2020 | 9.731 | 10.45 | 9.443 | 10.34 | 242,241 | +0.52(+5.34%) |
May 07, 2020 | 9.748 | 10.24 | 9.486 | 9.818 | 263,642 | +0.06(+0.63%) |
May 06, 2020 | 9.958 | 10.18 | 9.413 | 9.757 | 295,982 | -0.24(-2.45%) |
May 05, 2020 | 10.81 | 11.13 | 9.809 | 10.00 | 362,870 | -0.82(-7.59%) |
May 04, 2020 | 10.05 | 10.87 | 9.906 | 10.82 | 345,846 | +0.51(+4.91%) |