Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.538 | 8.548 | 8.063 | 8.412 | 4,120,551 | -0.24(-2.80%) |
Jul 30, 2020 | 8.635 | 8.839 | 8.324 | 8.655 | 3,690,687 | -0.37(-4.08%) |
Jul 29, 2020 | 8.723 | 9.168 | 8.354 | 9.023 | 6,397,072 | +0.28(+3.22%) |
Jul 28, 2020 | 8.752 | 9.081 | 8.693 | 8.742 | 4,096,735 | -0.11(-1.20%) |
Jul 27, 2020 | 8.878 | 9.013 | 8.587 | 8.848 | 3,122,257 | +0.10(+1.11%) |
Jul 24, 2020 | 8.955 | 9.197 | 8.732 | 8.752 | 2,700,878 | -0.23(-2.59%) |
Jul 23, 2020 | 8.907 | 9.013 | 8.412 | 8.984 | 5,106,899 | -0.31(-3.34%) |
Jul 22, 2020 | 9.411 | 9.440 | 8.936 | 9.294 | 3,281,841 | +0.02(+0.21%) |
Jul 21, 2020 | 8.713 | 9.604 | 8.655 | 9.275 | 6,156,455 | +0.84(+10.00%) |
Jul 20, 2020 | 8.548 | 8.878 | 8.422 | 8.432 | 3,751,931 | +0.04(+0.46%) |
Jul 17, 2020 | 8.703 | 8.965 | 8.354 | 8.393 | 2,354,601 | -0.29(-3.35%) |
Jul 16, 2020 | 8.529 | 8.907 | 8.315 | 8.684 | 3,302,634 | +0.07(+0.79%) |
Jul 15, 2020 | 8.548 | 8.664 | 7.933 | 8.616 | 4,042,052 | +0.33(+3.98%) |
Jul 14, 2020 | 7.831 | 8.296 | 7.608 | 8.286 | 4,959,307 | +0.77(+10.18%) |
Jul 13, 2020 | 7.618 | 8.000 | 7.288 | 7.521 | 3,369,206 | +0.04(+0.52%) |
Jul 10, 2020 | 7.075 | 7.482 | 7.007 | 7.482 | 3,068,204 | +0.38(+5.32%) |
Jul 09, 2020 | 7.627 | 7.666 | 7.056 | 7.104 | 2,834,471 | -0.54(-7.10%) |
Jul 08, 2020 | 7.230 | 7.719 | 7.056 | 7.647 | 3,653,699 | +0.47(+6.48%) |
Jul 07, 2020 | 7.618 | 7.647 | 7.182 | 7.182 | 3,550,103 | -0.60(-7.72%) |
Jul 06, 2020 | 7.918 | 7.937 | 7.540 | 7.782 | 3,465,238 | +0.05(+0.63%) |
Jul 02, 2020 | 8.257 | 8.354 | 7.637 | 7.734 | 2,911,265 | -0.18(-2.33%) |
Jul 01, 2020 | 8.248 | 8.422 | 7.773 | 7.918 | 4,100,752 | -0.32(-3.88%) |
Jun 30, 2020 | 7.918 | 8.296 | 7.792 | 8.238 | 3,520,623 | +0.16(+1.92%) |
Jun 29, 2020 | 7.753 | 8.238 | 7.482 | 8.083 | 3,947,886 | +0.43(+5.57%) |
Jun 26, 2020 | 8.209 | 8.315 | 7.627 | 7.656 | 4,393,570 | -0.79(-9.30%) |
Jun 25, 2020 | 8.238 | 8.858 | 8.093 | 8.441 | 6,833,594 | +0.05(+0.58%) |
Jun 24, 2020 | 9.469 | 9.585 | 8.286 | 8.393 | 6,022,518 | -1.40(-14.26%) |
Jun 23, 2020 | 10.19 | 10.25 | 9.692 | 9.789 | 3,271,474 | -0.19(-1.94%) |
Jun 22, 2020 | 9.886 | 10.19 | 9.692 | 9.982 | 2,985,302 | +0.09(+0.88%) |
Jun 19, 2020 | 10.17 | 10.27 | 9.759 | 9.895 | 22,861,814 | +0.13(+1.29%) |
Jun 18, 2020 | 9.488 | 10.41 | 9.323 | 9.769 | 4,619,172 | +0.14(+1.41%) |
Jun 17, 2020 | 10.17 | 10.27 | 9.614 | 9.634 | 3,676,978 | -0.59(-5.78%) |
Jun 16, 2020 | 10.77 | 10.77 | 9.818 | 10.22 | 4,669,914 | +0.33(+3.33%) |
Jun 15, 2020 | 8.742 | 10.33 | 8.577 | 9.895 | 6,656,471 | +0.62(+6.69%) |
Jun 12, 2020 | 9.071 | 9.333 | 8.500 | 9.275 | 5,837,697 | +1.03(+12.46%) |
Jun 11, 2020 | 8.054 | 8.991 | 7.899 | 8.248 | 5,388,806 | -1.01(-10.89%) |
Jun 10, 2020 | 10.31 | 10.56 | 9.246 | 9.256 | 6,797,555 | -1.44(-13.50%) |
Jun 09, 2020 | 10.65 | 11.00 | 10.16 | 10.70 | 5,429,281 | -1.13(-9.58%) |
Jun 08, 2020 | 11.52 | 12.38 | 11.19 | 11.83 | 7,679,233 | +1.12(+10.50%) |
Jun 05, 2020 | 9.062 | 10.72 | 9.033 | 10.71 | 8,181,155 | +2.13(+24.86%) |
Jun 04, 2020 | 8.112 | 8.742 | 8.063 | 8.577 | 3,533,381 | +0.30(+3.63%) |
Jun 03, 2020 | 8.490 | 8.684 | 8.054 | 8.277 | 5,393,653 | -0.17(-2.06%) |
Jun 02, 2020 | 8.112 | 8.480 | 8.044 | 8.451 | 3,884,040 | +0.47(+5.95%) |
Jun 01, 2020 | 7.530 | 8.146 | 7.443 | 7.976 | 4,204,213 | +0.38(+4.97%) |
May 29, 2020 | 7.744 | 7.831 | 7.404 | 7.598 | 4,969,219 | -0.25(-3.21%) |
May 28, 2020 | 8.286 | 8.335 | 7.782 | 7.850 | 4,074,073 | -0.51(-6.14%) |
May 27, 2020 | 8.335 | 8.548 | 7.957 | 8.364 | 5,132,630 | +0.04(+0.47%) |
May 26, 2020 | 8.577 | 8.577 | 8.209 | 8.325 | 4,339,236 | +0.20(+2.51%) |
May 22, 2020 | 8.005 | 8.165 | 7.705 | 8.122 | 4,217,955 | -0.04(-0.48%) |
May 21, 2020 | 8.034 | 8.393 | 7.773 | 8.160 | 5,625,934 | +0.21(+2.68%) |
May 20, 2020 | 7.947 | 8.034 | 7.627 | 7.947 | 5,060,876 | +0.33(+4.33%) |
May 19, 2020 | 8.199 | 8.286 | 7.608 | 7.618 | 4,286,809 | -0.50(-6.21%) |
May 18, 2020 | 7.763 | 8.180 | 7.395 | 8.122 | 7,935,691 | +1.12(+16.07%) |
May 15, 2020 | 6.697 | 7.269 | 6.508 | 6.997 | 6,020,225 | +0.36(+5.40%) |
May 14, 2020 | 6.920 | 7.162 | 6.542 | 6.639 | 5,909,420 | -0.47(-6.68%) |
May 13, 2020 | 7.579 | 7.579 | 6.794 | 7.114 | 5,495,068 | -0.47(-6.14%) |
May 12, 2020 | 7.715 | 7.908 | 7.448 | 7.579 | 5,410,496 | +0.02(+0.26%) |
May 11, 2020 | 7.288 | 7.792 | 7.230 | 7.559 | 6,761,283 | +0.18(+2.50%) |
May 08, 2020 | 6.774 | 7.419 | 6.678 | 7.375 | 6,184,593 | +0.83(+12.74%) |
May 07, 2020 | 6.561 | 6.760 | 6.338 | 6.542 | 5,050,082 | +0.36(+5.80%) |
May 06, 2020 | 6.610 | 6.939 | 6.096 | 6.183 | 6,365,919 | -0.44(-6.59%) |
May 05, 2020 | 7.220 | 7.366 | 6.464 | 6.619 | 7,156,401 | -0.10(-1.44%) |
May 04, 2020 | 5.825 | 6.765 | 5.340 | 6.716 | 7,115,576 | +0.43(+6.78%) |