Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.800 | 9.890 | 9.700 | 9.830 | 16,401,600 | +0.12(+1.24%) |
Jul 30, 2020 | 9.630 | 9.780 | 9.530 | 9.710 | 11,309,535 | +0.02(+0.21%) |
Jul 29, 2020 | 9.540 | 9.730 | 9.460 | 9.690 | 11,760,715 | +0.20(+2.11%) |
Jul 28, 2020 | 9.780 | 9.780 | 9.480 | 9.490 | 8,981,665 | -0.23(-2.37%) |
Jul 27, 2020 | 9.620 | 9.770 | 9.530 | 9.720 | 10,867,195 | +0.17(+1.78%) |
Jul 24, 2020 | 9.410 | 9.630 | 9.260 | 9.550 | 14,140,600 | +0.03(+0.32%) |
Jul 23, 2020 | 9.800 | 9.850 | 9.460 | 9.520 | 14,857,834 | -0.29(-2.96%) |
Jul 22, 2020 | 9.860 | 9.940 | 9.700 | 9.810 | 15,122,717 | +0.07(+0.72%) |
Jul 21, 2020 | 9.900 | 9.930 | 9.640 | 9.740 | 20,859,744 | -0.09(-0.92%) |
Jul 20, 2020 | 9.540 | 9.840 | 9.450 | 9.830 | 16,608,071 | +0.38(+4.02%) |
Jul 17, 2020 | 9.450 | 9.500 | 9.290 | 9.450 | 12,010,900 | +0.02(+0.21%) |
Jul 16, 2020 | 9.400 | 9.470 | 9.290 | 9.430 | 20,052,744 | -0.04(-0.42%) |
Jul 15, 2020 | 9.650 | 9.750 | 9.310 | 9.470 | 31,567,852 | -0.35(-3.56%) |
Jul 14, 2020 | 9.670 | 9.900 | 9.440 | 9.820 | 20,828,068 | +0.07(+0.72%) |
Jul 13, 2020 | 10.51 | 10.51 | 9.660 | 9.750 | 25,588,856 | -0.63(-6.07%) |
Jul 10, 2020 | 10.43 | 10.48 | 10.24 | 10.38 | 17,058,100 | -0.06(-0.57%) |
Jul 09, 2020 | 10.42 | 10.55 | 10.12 | 10.44 | 25,008,152 | +0.19(+1.85%) |
Jul 08, 2020 | 10.10 | 10.27 | 9.930 | 10.25 | 26,219,908 | +0.36(+3.64%) |
Jul 07, 2020 | 9.740 | 9.905 | 9.680 | 9.890 | 19,623,746 | +0.17(+1.75%) |
Jul 06, 2020 | 9.600 | 9.880 | 9.470 | 9.720 | 22,566,336 | +0.19(+1.99%) |
Jul 02, 2020 | 9.820 | 9.840 | 9.490 | 9.530 | 18,523,500 | -0.23(-2.36%) |
Jul 01, 2020 | 9.520 | 9.790 | 9.440 | 9.760 | 26,033,640 | +0.22(+2.31%) |
Jun 30, 2020 | 9.560 | 9.700 | 9.510 | 9.540 | 20,889,696 | -0.02(-0.21%) |
Jun 29, 2020 | 9.520 | 9.610 | 9.320 | 9.560 | 13,369,420 | -0.02(-0.21%) |
Jun 26, 2020 | 9.630 | 9.720 | 9.440 | 9.580 | 30,011,500 | -0.03(-0.31%) |
Jun 25, 2020 | 9.500 | 9.650 | 9.410 | 9.610 | 16,800,176 | +0.13(+1.37%) |
Jun 24, 2020 | 9.590 | 9.720 | 9.360 | 9.480 | 14,118,645 | -0.08(-0.84%) |
Jun 23, 2020 | 9.490 | 9.770 | 9.440 | 9.560 | 17,493,576 | +0.12(+1.27%) |
Jun 22, 2020 | 9.340 | 9.490 | 9.320 | 9.440 | 13,295,633 | +0.15(+1.61%) |
Jun 19, 2020 | 9.280 | 9.430 | 9.210 | 9.290 | 14,549,900 | +0.07(+0.76%) |
Jun 18, 2020 | 9.320 | 9.400 | 9.170 | 9.220 | 11,456,016 | -0.11(-1.18%) |
Jun 17, 2020 | 9.100 | 9.440 | 9.100 | 9.330 | 15,353,179 | +0.28(+3.09%) |
Jun 16, 2020 | 9.140 | 9.160 | 8.970 | 9.050 | 19,746,926 | -0.05(-0.55%) |
Jun 15, 2020 | 9.070 | 9.270 | 9.010 | 9.100 | 25,962,628 | -0.01(-0.11%) |
Jun 12, 2020 | 9.330 | 9.430 | 8.900 | 9.110 | 32,389,300 | -0.07(-0.76%) |
Jun 11, 2020 | 9.080 | 9.540 | 9.040 | 9.180 | 28,460,908 | -0.15(-1.61%) |
Jun 10, 2020 | 9.300 | 9.420 | 9.210 | 9.330 | 29,752,800 | +0.12(+1.30%) |
Jun 09, 2020 | 9.270 | 9.370 | 9.090 | 9.210 | 32,948,052 | +0.14(+1.54%) |
Jun 08, 2020 | 8.940 | 9.150 | 8.740 | 9.070 | 25,995,012 | +0.10(+1.11%) |
Jun 05, 2020 | 8.810 | 8.990 | 8.600 | 8.970 | 31,297,700 | -0.08(-0.88%) |
Jun 04, 2020 | 9.230 | 9.340 | 8.960 | 9.050 | 25,318,780 | -0.24(-2.58%) |
Jun 03, 2020 | 9.610 | 9.620 | 9.230 | 9.290 | 24,008,744 | -0.30(-3.13%) |
Jun 02, 2020 | 9.880 | 9.920 | 9.300 | 9.590 | 39,941,320 | -0.07(-0.72%) |
Jun 01, 2020 | 9.400 | 9.870 | 9.260 | 9.660 | 60,558,880 | +0.51(+5.57%) |
May 29, 2020 | 8.200 | 9.190 | 8.179 | 9.150 | 60,893,500 | +1.08(+13.38%) |
May 28, 2020 | 7.970 | 8.180 | 7.920 | 8.070 | 16,934,472 | +0.08(+1.00%) |
May 27, 2020 | 8.000 | 8.030 | 7.650 | 7.990 | 29,059,222 | -0.10(-1.24%) |
May 26, 2020 | 8.510 | 8.530 | 8.080 | 8.090 | 17,695,102 | -0.29(-3.46%) |
May 22, 2020 | 8.160 | 8.410 | 8.110 | 8.380 | 17,676,600 | +0.24(+2.95%) |
May 21, 2020 | 8.180 | 8.360 | 8.090 | 8.140 | 13,542,944 | +0.00(+0.00%) |
May 20, 2020 | 8.140 | 8.300 | 8.100 | 8.140 | 16,521,402 | +0.10(+1.24%) |
May 19, 2020 | 7.990 | 8.170 | 7.980 | 8.040 | 15,090,589 | +0.09(+1.13%) |
May 18, 2020 | 8.100 | 8.140 | 7.880 | 7.950 | 33,604,968 | -0.09(-1.12%) |
May 15, 2020 | 7.850 | 8.050 | 7.730 | 8.040 | 17,990,700 | +0.16(+2.03%) |
May 14, 2020 | 7.670 | 7.880 | 7.570 | 7.880 | 15,159,131 | +0.19(+2.47%) |
May 13, 2020 | 7.780 | 7.960 | 7.570 | 7.690 | 19,578,036 | -0.04(-0.52%) |
May 12, 2020 | 7.970 | 8.000 | 7.720 | 7.730 | 15,755,516 | -0.21(-2.64%) |
May 11, 2020 | 7.720 | 8.000 | 7.720 | 7.940 | 14,842,746 | +0.17(+2.19%) |
May 08, 2020 | 7.660 | 7.790 | 7.600 | 7.770 | 14,757,800 | +0.13(+1.70%) |
May 07, 2020 | 7.560 | 7.780 | 7.420 | 7.640 | 39,913,892 | -0.31(-3.90%) |
May 06, 2020 | 7.710 | 8.000 | 7.680 | 7.950 | 36,784,384 | +0.33(+4.33%) |
May 05, 2020 | 7.560 | 7.730 | 7.480 | 7.620 | 15,032,619 | +0.15(+2.01%) |
May 04, 2020 | 7.290 | 7.490 | 7.180 | 7.470 | 15,228,800 | +0.22(+3.03%) |