Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.721 | 8.759 | 8.618 | 8.708 | 24,027,348 | -0.01(-0.15%) |
Jul 30, 2020 | 8.740 | 8.798 | 8.650 | 8.721 | 9,651,615 | -0.02(-0.22%) |
Jul 29, 2020 | 8.715 | 8.797 | 8.696 | 8.740 | 14,374,582 | +0.13(+1.47%) |
Jul 28, 2020 | 8.765 | 8.791 | 8.607 | 8.613 | 19,675,608 | -0.09(-1.02%) |
Jul 27, 2020 | 8.600 | 8.740 | 8.562 | 8.702 | 13,151,921 | +0.12(+1.41%) |
Jul 24, 2020 | 8.651 | 8.683 | 8.550 | 8.581 | 9,302,968 | +0.02(+0.22%) |
Jul 23, 2020 | 8.632 | 8.765 | 8.550 | 8.562 | 9,562,819 | -0.07(-0.81%) |
Jul 22, 2020 | 8.562 | 8.721 | 8.562 | 8.632 | 9,329,778 | +0.01(+0.15%) |
Jul 21, 2020 | 8.607 | 8.664 | 8.511 | 8.619 | 8,205,394 | +0.10(+1.12%) |
Jul 20, 2020 | 8.461 | 8.581 | 8.461 | 8.524 | 9,981,392 | +0.04(+0.45%) |
Jul 17, 2020 | 8.518 | 8.579 | 8.437 | 8.486 | 10,407,565 | -0.04(-0.45%) |
Jul 16, 2020 | 8.505 | 8.619 | 8.429 | 8.524 | 11,178,446 | +0.02(+0.22%) |
Jul 15, 2020 | 8.321 | 8.511 | 8.270 | 8.505 | 20,166,058 | +0.27(+3.24%) |
Jul 14, 2020 | 8.061 | 8.264 | 7.972 | 8.239 | 10,364,013 | +0.18(+2.29%) |
Jul 13, 2020 | 8.067 | 8.124 | 7.985 | 8.054 | 17,410,068 | -0.01(-0.16%) |
Jul 10, 2020 | 8.054 | 8.093 | 7.899 | 8.067 | 19,972,228 | +0.03(+0.32%) |
Jul 09, 2020 | 8.239 | 8.245 | 8.010 | 8.042 | 16,277,031 | -0.20(-2.39%) |
Jul 08, 2020 | 8.137 | 8.251 | 8.105 | 8.239 | 6,757,361 | +0.11(+1.33%) |
Jul 07, 2020 | 8.181 | 8.239 | 8.118 | 8.131 | 7,227,797 | -0.08(-0.93%) |
Jul 06, 2020 | 8.150 | 8.232 | 8.105 | 8.207 | 8,281,392 | +0.14(+1.69%) |
Jul 02, 2020 | 8.251 | 8.293 | 8.054 | 8.070 | 8,088,085 | -0.09(-1.05%) |
Jul 01, 2020 | 8.188 | 8.410 | 8.143 | 8.156 | 9,287,413 | -0.03(-0.39%) |
Jun 30, 2020 | 8.175 | 8.277 | 8.086 | 8.188 | 22,026,078 | -0.02(-0.23%) |
Jun 29, 2020 | 8.061 | 8.302 | 7.966 | 8.207 | 10,753,494 | +0.18(+2.29%) |
Jun 26, 2020 | 8.237 | 8.281 | 7.998 | 8.023 | 12,995,788 | -0.27(-3.26%) |
Jun 25, 2020 | 7.985 | 8.318 | 7.922 | 8.293 | 14,552,959 | +0.23(+2.89%) |
Jun 24, 2020 | 8.161 | 8.218 | 7.815 | 8.060 | 13,488,303 | -0.14(-1.69%) |
Jun 23, 2020 | 8.255 | 8.255 | 8.142 | 8.199 | 7,641,154 | +0.03(+0.38%) |
Jun 22, 2020 | 8.155 | 8.186 | 7.966 | 8.167 | 11,450,528 | +0.06(+0.78%) |
Jun 19, 2020 | 8.406 | 8.450 | 8.092 | 8.104 | 20,469,600 | -0.19(-2.27%) |
Jun 18, 2020 | 8.362 | 8.413 | 8.224 | 8.293 | 11,274,258 | -0.10(-1.20%) |
Jun 17, 2020 | 8.469 | 8.607 | 8.375 | 8.394 | 9,655,406 | -0.08(-0.89%) |
Jun 16, 2020 | 8.695 | 8.702 | 8.350 | 8.469 | 13,567,404 | -0.01(-0.15%) |
Jun 15, 2020 | 8.299 | 8.557 | 8.205 | 8.482 | 13,561,869 | -0.08(-0.88%) |
Jun 12, 2020 | 8.425 | 8.595 | 8.262 | 8.557 | 17,503,996 | +0.41(+5.02%) |
Jun 11, 2020 | 8.318 | 8.318 | 8.086 | 8.149 | 23,595,442 | -0.29(-3.43%) |
Jun 10, 2020 | 8.802 | 8.802 | 8.343 | 8.438 | 20,805,304 | -0.31(-3.52%) |
Jun 09, 2020 | 8.802 | 8.953 | 8.677 | 8.746 | 14,904,684 | -0.21(-2.39%) |
Jun 08, 2020 | 8.689 | 8.960 | 8.645 | 8.960 | 26,409,500 | +0.48(+5.63%) |
Jun 05, 2020 | 9.035 | 9.148 | 8.444 | 8.482 | 28,833,918 | -0.25(-2.88%) |
Jun 04, 2020 | 8.343 | 8.828 | 8.312 | 8.733 | 26,418,344 | +0.36(+4.28%) |
Jun 03, 2020 | 8.274 | 8.450 | 8.268 | 8.375 | 19,358,900 | +0.20(+2.46%) |
Jun 02, 2020 | 8.325 | 8.381 | 8.142 | 8.174 | 15,975,965 | -0.10(-1.22%) |
Jun 01, 2020 | 8.142 | 8.350 | 8.054 | 8.274 | 15,962,054 | +0.14(+1.70%) |
May 29, 2020 | 8.218 | 8.312 | 8.060 | 8.136 | 65,516,044 | -0.09(-1.15%) |
May 28, 2020 | 8.438 | 8.475 | 8.218 | 8.230 | 15,168,849 | -0.18(-2.09%) |
May 27, 2020 | 8.481 | 8.487 | 8.182 | 8.406 | 16,571,973 | +0.04(+0.52%) |
May 26, 2020 | 8.394 | 8.469 | 8.307 | 8.363 | 15,708,604 | +0.16(+1.90%) |
May 22, 2020 | 8.201 | 8.219 | 8.029 | 8.207 | 12,796,293 | +0.07(+0.92%) |
May 21, 2020 | 8.251 | 8.251 | 8.039 | 8.132 | 14,601,979 | -0.12(-1.51%) |
May 20, 2020 | 8.219 | 8.288 | 8.082 | 8.257 | 19,490,462 | +0.16(+2.00%) |
May 19, 2020 | 8.026 | 8.213 | 7.964 | 8.095 | 12,126,003 | +0.06(+0.70%) |
May 18, 2020 | 8.014 | 8.088 | 7.802 | 8.039 | 18,371,456 | +0.29(+3.70%) |
May 15, 2020 | 7.671 | 7.895 | 7.584 | 7.752 | 15,084,349 | +0.02(+0.24%) |
May 14, 2020 | 7.166 | 7.746 | 7.110 | 7.733 | 13,894,192 | +0.42(+5.80%) |
May 13, 2020 | 7.478 | 7.528 | 7.185 | 7.310 | 21,368,554 | -0.19(-2.49%) |
May 12, 2020 | 7.721 | 7.727 | 7.490 | 7.496 | 11,640,209 | -0.17(-2.27%) |
May 11, 2020 | 7.852 | 7.895 | 7.665 | 7.671 | 10,430,025 | -0.25(-3.11%) |
May 08, 2020 | 7.945 | 7.989 | 7.858 | 7.917 | 11,273,383 | +0.08(+1.07%) |
May 07, 2020 | 7.877 | 7.933 | 7.696 | 7.833 | 16,939,140 | +0.06(+0.72%) |
May 06, 2020 | 7.989 | 8.088 | 7.771 | 7.777 | 13,214,469 | -0.19(-2.35%) |
May 05, 2020 | 7.870 | 8.057 | 7.845 | 7.964 | 15,745,017 | +0.23(+2.98%) |
May 04, 2020 | 7.602 | 7.783 | 7.496 | 7.733 | 14,581,832 | +0.09(+1.14%) |