Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.171 | 7.220 | 6.468 | 6.498 | 25,741,486 | -0.68(-9.51%) |
Jul 30, 2020 | 7.337 | 7.424 | 7.122 | 7.181 | 11,381,503 | -0.37(-4.91%) |
Jul 29, 2020 | 7.385 | 7.561 | 7.298 | 7.551 | 8,306,842 | +0.20(+2.65%) |
Jul 28, 2020 | 7.805 | 7.844 | 7.356 | 7.356 | 11,738,916 | -0.55(-6.91%) |
Jul 27, 2020 | 7.707 | 7.902 | 7.629 | 7.902 | 6,039,037 | +0.20(+2.66%) |
Jul 24, 2020 | 7.639 | 7.746 | 7.561 | 7.698 | 9,780,529 | -0.04(-0.50%) |
Jul 23, 2020 | 7.776 | 7.902 | 7.659 | 7.737 | 6,630,528 | -0.02(-0.25%) |
Jul 22, 2020 | 7.707 | 7.776 | 7.576 | 7.756 | 5,093,246 | -0.04(-0.50%) |
Jul 21, 2020 | 7.551 | 7.854 | 7.512 | 7.795 | 11,582,237 | +0.40(+5.41%) |
Jul 20, 2020 | 7.502 | 7.639 | 7.366 | 7.395 | 7,789,041 | -0.12(-1.56%) |
Jul 17, 2020 | 7.854 | 7.873 | 7.483 | 7.512 | 10,567,830 | -0.34(-4.35%) |
Jul 16, 2020 | 7.737 | 7.990 | 7.629 | 7.854 | 9,556,520 | +0.00(+0.00%) |
Jul 15, 2020 | 7.854 | 7.902 | 7.463 | 7.854 | 16,115,693 | +0.22(+2.94%) |
Jul 14, 2020 | 7.102 | 7.629 | 7.034 | 7.629 | 14,683,096 | +0.51(+7.12%) |
Jul 13, 2020 | 7.346 | 7.512 | 7.083 | 7.122 | 15,069,474 | -0.06(-0.82%) |
Jul 10, 2020 | 6.537 | 7.200 | 6.459 | 7.181 | 16,792,642 | +0.63(+9.69%) |
Jul 09, 2020 | 6.576 | 6.663 | 6.420 | 6.546 | 10,560,924 | -0.10(-1.47%) |
Jul 08, 2020 | 6.780 | 6.810 | 6.498 | 6.644 | 14,259,870 | -0.12(-1.73%) |
Jul 07, 2020 | 6.829 | 6.966 | 6.712 | 6.761 | 9,093,929 | -0.19(-2.67%) |
Jul 06, 2020 | 7.141 | 7.141 | 6.683 | 6.946 | 13,526,135 | +0.05(+0.71%) |
Jul 02, 2020 | 6.878 | 7.181 | 6.829 | 6.898 | 16,779,316 | +0.19(+2.76%) |
Jul 01, 2020 | 6.985 | 7.073 | 6.615 | 6.712 | 17,332,004 | -0.33(-4.71%) |
Jun 30, 2020 | 7.063 | 7.132 | 6.898 | 7.044 | 15,143,508 | -0.06(-0.82%) |
Jun 29, 2020 | 7.073 | 7.229 | 6.976 | 7.102 | 10,771,579 | +0.12(+1.68%) |
Jun 26, 2020 | 7.259 | 7.337 | 6.951 | 6.985 | 44,179,760 | -0.41(-5.54%) |
Jun 25, 2020 | 7.181 | 7.424 | 7.073 | 7.395 | 14,555,185 | +0.13(+1.74%) |
Jun 24, 2020 | 7.659 | 7.737 | 7.239 | 7.268 | 21,235,900 | -0.54(-6.87%) |
Jun 23, 2020 | 8.049 | 8.234 | 7.776 | 7.805 | 16,053,661 | -0.05(-0.62%) |
Jun 22, 2020 | 7.941 | 7.971 | 7.356 | 7.854 | 28,810,268 | -0.06(-0.74%) |
Jun 19, 2020 | 8.176 | 8.254 | 7.902 | 7.912 | 24,977,350 | -0.04(-0.49%) |
Jun 18, 2020 | 7.902 | 8.273 | 7.893 | 7.951 | 81,953,736 | -1.20(-13.11%) |
Jun 17, 2020 | 9.961 | 10.05 | 9.034 | 9.151 | 22,663,732 | -1.06(-10.41%) |
Jun 16, 2020 | 10.25 | 10.44 | 9.854 | 10.21 | 18,649,798 | +0.93(+9.98%) |
Jun 15, 2020 | 8.546 | 9.434 | 8.507 | 9.288 | 12,731,077 | +0.28(+3.14%) |
Jun 12, 2020 | 8.761 | 9.044 | 8.498 | 9.005 | 15,245,612 | +0.88(+10.80%) |
Jun 11, 2020 | 9.054 | 9.210 | 8.107 | 8.127 | 19,274,600 | -1.67(-17.03%) |
Jun 10, 2020 | 10.16 | 10.26 | 9.717 | 9.795 | 11,217,681 | -0.34(-3.37%) |
Jun 09, 2020 | 10.45 | 10.69 | 10.01 | 10.14 | 12,614,306 | -0.69(-6.40%) |
Jun 08, 2020 | 10.20 | 10.66 | 10.09 | 10.83 | 13,647,538 | +0.89(+8.93%) |
Jun 05, 2020 | 9.590 | 10.33 | 9.581 | 9.941 | 22,696,424 | +0.85(+9.33%) |
Jun 04, 2020 | 8.439 | 9.093 | 8.400 | 9.093 | 13,334,165 | +0.61(+7.25%) |
Jun 03, 2020 | 8.439 | 8.566 | 8.273 | 8.478 | 8,895,891 | +0.22(+2.72%) |
Jun 02, 2020 | 8.390 | 8.537 | 8.224 | 8.254 | 10,340,031 | +0.00(+0.00%) |
Jun 01, 2020 | 7.854 | 8.283 | 7.805 | 8.254 | 8,913,472 | +0.41(+5.22%) |
May 29, 2020 | 7.990 | 8.000 | 7.698 | 7.844 | 10,081,263 | -0.22(-2.78%) |
May 28, 2020 | 8.244 | 8.381 | 8.020 | 8.068 | 8,497,885 | -0.25(-3.05%) |
May 27, 2020 | 8.020 | 8.332 | 7.776 | 8.322 | 15,087,559 | +0.52(+6.63%) |
May 26, 2020 | 7.454 | 7.883 | 7.376 | 7.805 | 15,085,440 | +0.61(+8.55%) |
May 22, 2020 | 7.298 | 7.317 | 7.015 | 7.190 | 10,022,838 | -0.11(-1.47%) |
May 21, 2020 | 7.698 | 7.698 | 7.278 | 7.298 | 12,009,556 | -0.43(-5.56%) |
May 20, 2020 | 7.737 | 7.824 | 7.551 | 7.727 | 8,007,112 | +0.25(+3.39%) |
May 19, 2020 | 7.424 | 7.824 | 7.278 | 7.473 | 11,358,786 | +0.05(+0.66%) |
May 18, 2020 | 7.463 | 7.834 | 7.278 | 7.424 | 13,844,241 | +0.43(+6.14%) |
May 15, 2020 | 7.024 | 7.220 | 6.871 | 6.995 | 6,609,493 | -0.07(-0.97%) |
May 14, 2020 | 6.780 | 7.229 | 6.712 | 7.063 | 11,473,604 | +0.01(+0.14%) |
May 13, 2020 | 7.561 | 7.629 | 6.946 | 7.054 | 16,598,718 | -0.54(-7.07%) |
May 12, 2020 | 8.049 | 8.244 | 7.522 | 7.590 | 12,455,515 | -0.41(-5.12%) |
May 11, 2020 | 8.127 | 8.146 | 7.902 | 8.000 | 11,186,918 | -0.33(-3.98%) |
May 08, 2020 | 7.951 | 8.351 | 7.951 | 8.332 | 11,983,659 | +0.47(+5.96%) |
May 07, 2020 | 7.893 | 8.117 | 7.785 | 7.863 | 8,152,821 | +0.08(+1.00%) |
May 06, 2020 | 7.990 | 8.136 | 7.756 | 7.785 | 8,393,628 | -0.07(-0.87%) |
May 05, 2020 | 8.292 | 8.575 | 7.805 | 7.854 | 17,853,946 | -0.23(-2.89%) |
May 04, 2020 | 7.201 | 8.214 | 7.113 | 8.088 | 21,158,584 | +0.77(+10.52%) |