Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.834 | 8.873 | 8.731 | 8.821 | 23,718,314 | -0.01(-0.15%) |
Jul 30, 2020 | 8.854 | 8.912 | 8.763 | 8.834 | 9,527,478 | -0.02(-0.22%) |
Jul 29, 2020 | 8.828 | 8.912 | 8.809 | 8.854 | 14,189,700 | +0.13(+1.47%) |
Jul 28, 2020 | 8.880 | 8.905 | 8.719 | 8.725 | 19,422,546 | -0.09(-1.02%) |
Jul 27, 2020 | 8.712 | 8.854 | 8.674 | 8.815 | 12,982,765 | +0.12(+1.41%) |
Jul 24, 2020 | 8.764 | 8.796 | 8.661 | 8.693 | 9,183,316 | +0.02(+0.22%) |
Jul 23, 2020 | 8.745 | 8.880 | 8.661 | 8.674 | 9,439,825 | -0.07(-0.81%) |
Jul 22, 2020 | 8.674 | 8.835 | 8.674 | 8.745 | 9,209,780 | +0.01(+0.15%) |
Jul 21, 2020 | 8.719 | 8.777 | 8.622 | 8.732 | 8,099,858 | +0.10(+1.12%) |
Jul 20, 2020 | 8.571 | 8.693 | 8.571 | 8.635 | 9,853,014 | +0.04(+0.45%) |
Jul 17, 2020 | 8.629 | 8.691 | 8.547 | 8.597 | 10,273,706 | -0.04(-0.45%) |
Jul 16, 2020 | 8.616 | 8.732 | 8.539 | 8.635 | 11,034,672 | +0.02(+0.22%) |
Jul 15, 2020 | 8.429 | 8.622 | 8.378 | 8.616 | 19,906,688 | +0.27(+3.24%) |
Jul 14, 2020 | 8.166 | 8.372 | 8.076 | 8.346 | 10,230,714 | +0.19(+2.29%) |
Jul 13, 2020 | 8.172 | 8.230 | 8.089 | 8.159 | 17,186,144 | -0.01(-0.16%) |
Jul 10, 2020 | 8.159 | 8.198 | 8.002 | 8.172 | 19,715,350 | +0.03(+0.32%) |
Jul 09, 2020 | 8.346 | 8.352 | 8.114 | 8.147 | 16,067,681 | -0.20(-2.39%) |
Jul 08, 2020 | 8.243 | 8.359 | 8.211 | 8.346 | 6,670,450 | +0.11(+1.33%) |
Jul 07, 2020 | 8.288 | 8.346 | 8.224 | 8.237 | 7,134,835 | -0.08(-0.93%) |
Jul 06, 2020 | 8.256 | 8.339 | 8.211 | 8.314 | 8,174,879 | +0.14(+1.69%) |
Jul 02, 2020 | 8.359 | 8.401 | 8.159 | 8.176 | 7,984,059 | -0.09(-1.05%) |
Jul 01, 2020 | 8.294 | 8.520 | 8.249 | 8.262 | 9,167,961 | -0.03(-0.39%) |
Jun 30, 2020 | 8.282 | 8.384 | 8.192 | 8.294 | 21,742,786 | -0.02(-0.23%) |
Jun 29, 2020 | 8.166 | 8.410 | 8.069 | 8.314 | 10,615,185 | +0.19(+2.29%) |
Jun 26, 2020 | 8.344 | 8.388 | 8.102 | 8.127 | 12,828,640 | -0.27(-3.26%) |
Jun 25, 2020 | 8.089 | 8.427 | 8.025 | 8.401 | 14,365,783 | +0.24(+2.89%) |
Jun 24, 2020 | 8.267 | 8.325 | 7.917 | 8.165 | 13,314,821 | -0.14(-1.69%) |
Jun 23, 2020 | 8.363 | 8.363 | 8.248 | 8.306 | 7,542,876 | +0.03(+0.38%) |
Jun 22, 2020 | 8.261 | 8.293 | 8.070 | 8.274 | 11,303,255 | +0.06(+0.78%) |
Jun 19, 2020 | 8.516 | 8.560 | 8.197 | 8.210 | 20,206,326 | -0.19(-2.27%) |
Jun 18, 2020 | 8.471 | 8.522 | 8.331 | 8.401 | 11,129,251 | -0.10(-1.20%) |
Jun 17, 2020 | 8.579 | 8.720 | 8.484 | 8.503 | 9,531,221 | -0.08(-0.89%) |
Jun 16, 2020 | 8.809 | 8.815 | 8.458 | 8.579 | 13,392,904 | -0.01(-0.15%) |
Jun 15, 2020 | 8.408 | 8.669 | 8.312 | 8.592 | 13,387,441 | -0.08(-0.88%) |
Jun 12, 2020 | 8.535 | 8.707 | 8.369 | 8.669 | 17,278,864 | +0.41(+5.02%) |
Jun 11, 2020 | 8.427 | 8.427 | 8.191 | 8.255 | 23,291,964 | -0.29(-3.43%) |
Jun 10, 2020 | 8.917 | 8.917 | 8.452 | 8.548 | 20,537,712 | -0.31(-3.52%) |
Jun 09, 2020 | 8.917 | 9.070 | 8.790 | 8.860 | 14,712,984 | -0.22(-2.39%) |
Jun 08, 2020 | 8.802 | 9.076 | 8.758 | 9.076 | 26,069,828 | +0.48(+5.63%) |
Jun 05, 2020 | 9.153 | 9.267 | 8.554 | 8.592 | 28,463,064 | -0.25(-2.88%) |
Jun 04, 2020 | 8.452 | 8.943 | 8.420 | 8.847 | 26,078,558 | +0.36(+4.28%) |
Jun 03, 2020 | 8.382 | 8.560 | 8.376 | 8.484 | 19,109,912 | +0.20(+2.46%) |
Jun 02, 2020 | 8.433 | 8.490 | 8.248 | 8.280 | 15,770,487 | -0.10(-1.22%) |
Jun 01, 2020 | 8.248 | 8.458 | 8.159 | 8.382 | 15,756,754 | +0.14(+1.70%) |
May 29, 2020 | 8.325 | 8.420 | 8.165 | 8.242 | 64,673,396 | -0.10(-1.15%) |
May 28, 2020 | 8.548 | 8.586 | 8.325 | 8.337 | 14,973,752 | -0.18(-2.09%) |
May 27, 2020 | 8.592 | 8.598 | 8.289 | 8.516 | 16,358,828 | +0.04(+0.52%) |
May 26, 2020 | 8.503 | 8.579 | 8.415 | 8.472 | 15,506,563 | +0.16(+1.90%) |
May 22, 2020 | 8.307 | 8.326 | 8.134 | 8.314 | 12,631,710 | +0.08(+0.92%) |
May 21, 2020 | 8.358 | 8.358 | 8.143 | 8.238 | 14,414,172 | -0.13(-1.51%) |
May 20, 2020 | 8.326 | 8.396 | 8.188 | 8.364 | 19,239,780 | +0.16(+2.00%) |
May 19, 2020 | 8.131 | 8.320 | 8.068 | 8.200 | 11,970,041 | +0.06(+0.70%) |
May 18, 2020 | 8.118 | 8.194 | 7.903 | 8.143 | 18,135,168 | +0.29(+3.70%) |
May 15, 2020 | 7.771 | 7.998 | 7.683 | 7.853 | 14,890,337 | +0.02(+0.24%) |
May 14, 2020 | 7.260 | 7.847 | 7.203 | 7.834 | 13,715,488 | +0.43(+5.80%) |
May 13, 2020 | 7.575 | 7.626 | 7.279 | 7.405 | 21,093,718 | -0.19(-2.49%) |
May 12, 2020 | 7.821 | 7.828 | 7.588 | 7.594 | 11,490,495 | -0.18(-2.27%) |
May 11, 2020 | 7.954 | 7.998 | 7.765 | 7.771 | 10,295,877 | -0.25(-3.11%) |
May 08, 2020 | 8.049 | 8.093 | 7.960 | 8.020 | 11,128,388 | +0.09(+1.07%) |
May 07, 2020 | 7.979 | 8.036 | 7.796 | 7.935 | 16,721,273 | +0.06(+0.72%) |
May 06, 2020 | 8.093 | 8.194 | 7.872 | 7.878 | 13,044,508 | -0.19(-2.35%) |
May 05, 2020 | 7.973 | 8.162 | 7.948 | 8.068 | 15,542,508 | +0.23(+2.98%) |
May 04, 2020 | 7.701 | 7.885 | 7.594 | 7.834 | 14,394,284 | +0.09(+1.14%) |