Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.707 | 8.764 | 8.478 | 8.497 | 3,634,629 | -0.08(-0.89%) |
Jul 30, 2020 | 8.268 | 8.602 | 8.202 | 8.573 | 7,759,965 | -0.21(-2.39%) |
Jul 29, 2020 | 8.554 | 8.811 | 8.516 | 8.783 | 11,972,041 | -0.22(-2.43%) |
Jul 28, 2020 | 8.954 | 9.021 | 8.883 | 9.002 | 3,451,315 | -0.10(-1.05%) |
Jul 27, 2020 | 9.078 | 9.116 | 9.031 | 9.097 | 1,984,900 | -0.06(-0.62%) |
Jul 24, 2020 | 9.221 | 9.283 | 9.135 | 9.154 | 2,774,550 | -0.01(-0.10%) |
Jul 23, 2020 | 9.183 | 9.240 | 9.097 | 9.164 | 3,227,062 | -0.20(-2.14%) |
Jul 22, 2020 | 9.412 | 9.455 | 9.316 | 9.364 | 3,636,373 | +0.09(+0.92%) |
Jul 21, 2020 | 9.345 | 9.383 | 9.240 | 9.278 | 5,008,322 | -0.42(-4.32%) |
Jul 20, 2020 | 9.545 | 9.697 | 9.532 | 9.697 | 2,709,045 | +0.20(+2.11%) |
Jul 17, 2020 | 9.469 | 9.545 | 9.445 | 9.497 | 3,320,537 | -0.07(-0.70%) |
Jul 16, 2020 | 9.545 | 9.659 | 9.478 | 9.564 | 4,156,829 | -0.14(-1.47%) |
Jul 15, 2020 | 9.754 | 9.774 | 9.616 | 9.707 | 4,790,632 | +0.16(+1.70%) |
Jul 14, 2020 | 9.412 | 9.564 | 9.383 | 9.545 | 5,725,263 | +0.28(+2.98%) |
Jul 13, 2020 | 9.450 | 9.478 | 9.240 | 9.269 | 5,682,314 | -0.35(-3.66%) |
Jul 10, 2020 | 9.297 | 9.621 | 9.297 | 9.621 | 4,922,491 | +0.36(+3.91%) |
Jul 09, 2020 | 9.488 | 9.512 | 9.216 | 9.259 | 4,956,043 | -0.27(-2.80%) |
Jul 08, 2020 | 9.364 | 9.526 | 9.364 | 9.526 | 3,558,971 | +0.17(+1.83%) |
Jul 07, 2020 | 9.469 | 9.509 | 9.354 | 9.354 | 3,066,567 | -0.12(-1.31%) |
Jul 06, 2020 | 9.545 | 9.593 | 9.415 | 9.478 | 5,513,790 | +0.40(+4.41%) |
Jul 02, 2020 | 9.250 | 9.345 | 9.059 | 9.078 | 5,059,276 | +0.20(+2.25%) |
Jul 01, 2020 | 9.031 | 9.126 | 8.869 | 8.878 | 4,881,121 | -0.19(-2.10%) |
Jun 30, 2020 | 8.916 | 9.107 | 8.907 | 9.069 | 3,743,960 | +0.06(+0.63%) |
Jun 29, 2020 | 9.002 | 9.107 | 8.897 | 9.011 | 4,371,246 | +0.44(+5.11%) |
Jun 26, 2020 | 8.907 | 8.911 | 8.564 | 8.573 | 6,856,907 | -0.54(-5.96%) |
Jun 25, 2020 | 8.850 | 9.126 | 8.840 | 9.116 | 5,142,018 | +0.43(+4.93%) |
Jun 24, 2020 | 8.926 | 8.954 | 8.649 | 8.688 | 4,121,294 | -0.41(-4.50%) |
Jun 23, 2020 | 9.297 | 9.335 | 9.083 | 9.097 | 4,582,944 | +0.19(+2.14%) |
Jun 22, 2020 | 8.859 | 9.011 | 8.807 | 8.907 | 6,033,444 | +0.12(+1.41%) |
Jun 19, 2020 | 9.002 | 9.021 | 8.716 | 8.783 | 3,903,896 | -0.02(-0.22%) |
Jun 18, 2020 | 8.649 | 8.869 | 8.611 | 8.802 | 5,638,394 | -0.10(-1.07%) |
Jun 17, 2020 | 9.116 | 9.150 | 8.892 | 8.897 | 5,512,667 | -0.20(-2.20%) |
Jun 16, 2020 | 9.278 | 9.292 | 8.878 | 9.097 | 4,810,385 | +0.08(+0.84%) |
Jun 15, 2020 | 8.659 | 9.088 | 8.630 | 9.021 | 4,721,540 | +0.08(+0.85%) |
Jun 12, 2020 | 9.031 | 9.088 | 8.759 | 8.945 | 7,426,724 | +0.37(+4.33%) |
Jun 11, 2020 | 8.916 | 9.050 | 8.526 | 8.573 | 9,981,566 | -0.74(-7.98%) |
Jun 10, 2020 | 9.650 | 9.669 | 9.297 | 9.316 | 8,222,896 | -0.04(-0.41%) |
Jun 09, 2020 | 9.345 | 9.440 | 9.185 | 9.354 | 7,863,078 | -0.36(-3.73%) |
Jun 08, 2020 | 9.840 | 9.907 | 9.545 | 9.716 | 10,765,166 | +0.49(+5.26%) |
Jun 05, 2020 | 9.402 | 9.435 | 9.212 | 9.231 | 9,394,629 | +0.19(+2.11%) |
Jun 04, 2020 | 8.916 | 9.164 | 8.845 | 9.040 | 9,097,479 | +0.26(+2.93%) |
Jun 03, 2020 | 8.545 | 8.821 | 8.516 | 8.783 | 7,429,458 | +0.30(+3.60%) |
Jun 02, 2020 | 8.488 | 8.583 | 8.421 | 8.478 | 6,550,817 | +0.20(+2.42%) |
Jun 01, 2020 | 8.068 | 8.307 | 8.040 | 8.278 | 4,467,088 | +0.28(+3.45%) |
May 29, 2020 | 8.059 | 8.126 | 7.935 | 8.002 | 5,490,838 | -0.10(-1.29%) |
May 28, 2020 | 8.307 | 8.362 | 8.087 | 8.107 | 9,097,950 | -0.16(-1.96%) |
May 27, 2020 | 8.183 | 8.268 | 8.006 | 8.268 | 9,538,735 | +0.45(+5.72%) |
May 26, 2020 | 7.583 | 7.887 | 7.573 | 7.821 | 10,476,841 | +0.85(+12.16%) |
May 22, 2020 | 7.049 | 7.068 | 6.935 | 6.973 | 3,332,924 | -0.04(-0.54%) |
May 21, 2020 | 7.068 | 7.144 | 6.982 | 7.011 | 2,973,096 | -0.14(-2.00%) |
May 20, 2020 | 7.002 | 7.211 | 6.992 | 7.154 | 6,774,084 | +0.43(+6.37%) |
May 19, 2020 | 6.811 | 6.878 | 6.706 | 6.725 | 7,929,148 | -0.07(-0.98%) |
May 18, 2020 | 6.611 | 6.830 | 6.554 | 6.792 | 8,918,280 | +0.66(+10.71%) |
May 15, 2020 | 6.163 | 6.192 | 6.092 | 6.135 | 6,277,433 | -0.21(-3.30%) |
May 14, 2020 | 6.068 | 6.363 | 5.954 | 6.344 | 5,538,249 | +0.06(+0.91%) |
May 13, 2020 | 6.497 | 6.497 | 6.220 | 6.287 | 5,334,660 | -0.30(-4.49%) |
May 12, 2020 | 6.687 | 6.782 | 6.573 | 6.582 | 5,863,032 | -0.02(-0.29%) |
May 11, 2020 | 6.601 | 6.640 | 6.506 | 6.601 | 4,545,346 | -0.19(-2.80%) |
May 08, 2020 | 6.782 | 6.811 | 6.716 | 6.792 | 2,896,324 | +0.13(+2.00%) |
May 07, 2020 | 6.640 | 6.782 | 6.635 | 6.659 | 5,487,218 | +0.18(+2.79%) |
May 06, 2020 | 6.706 | 6.725 | 6.468 | 6.478 | 5,535,118 | -0.16(-2.44%) |
May 05, 2020 | 6.754 | 6.801 | 6.616 | 6.640 | 4,943,991 | -0.08(-1.13%) |
May 04, 2020 | 6.706 | 6.840 | 6.659 | 6.716 | 7,628,711 | -0.10(-1.40%) |