Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.132 | 9.241 | 8.916 | 9.012 | 2,742,722 | -0.06(-0.62%) |
Jul 30, 2020 | 9.221 | 9.369 | 8.980 | 9.068 | 3,202,812 | -0.58(-5.99%) |
Jul 29, 2020 | 9.734 | 9.902 | 9.437 | 9.646 | 3,736,660 | -0.17(-1.72%) |
Jul 28, 2020 | 9.910 | 10.04 | 9.726 | 9.814 | 3,469,707 | -0.13(-1.29%) |
Jul 27, 2020 | 9.830 | 10.05 | 9.638 | 9.942 | 5,078,443 | +1.03(+11.61%) |
Jul 24, 2020 | 8.932 | 9.020 | 8.627 | 8.908 | 3,375,303 | +0.34(+3.93%) |
Jul 23, 2020 | 8.852 | 9.020 | 8.331 | 8.571 | 3,821,654 | -0.14(-1.57%) |
Jul 22, 2020 | 8.427 | 8.772 | 8.403 | 8.707 | 3,050,148 | +0.30(+3.53%) |
Jul 21, 2020 | 8.539 | 8.643 | 8.363 | 8.411 | 4,314,911 | +0.13(+1.55%) |
Jul 20, 2020 | 8.299 | 8.363 | 8.170 | 8.283 | 2,824,906 | +0.18(+2.18%) |
Jul 17, 2020 | 7.978 | 8.138 | 7.874 | 8.106 | 2,513,361 | +0.23(+2.95%) |
Jul 16, 2020 | 8.010 | 8.098 | 7.854 | 7.874 | 1,978,122 | -0.18(-2.29%) |
Jul 15, 2020 | 8.090 | 8.122 | 7.930 | 8.058 | 1,852,262 | +0.06(+0.80%) |
Jul 14, 2020 | 7.665 | 8.002 | 7.613 | 7.994 | 3,437,142 | +0.38(+5.06%) |
Jul 13, 2020 | 8.018 | 8.090 | 7.529 | 7.609 | 4,669,427 | -0.10(-1.25%) |
Jul 10, 2020 | 7.745 | 7.761 | 7.545 | 7.705 | 2,857,090 | -0.22(-2.73%) |
Jul 09, 2020 | 8.058 | 8.142 | 7.657 | 7.922 | 4,569,414 | +0.17(+2.17%) |
Jul 08, 2020 | 7.777 | 7.809 | 7.521 | 7.753 | 2,926,250 | +0.34(+4.65%) |
Jul 07, 2020 | 7.360 | 7.497 | 7.272 | 7.409 | 4,483,391 | -0.26(-3.45%) |
Jul 06, 2020 | 7.377 | 7.689 | 7.344 | 7.673 | 3,680,254 | +0.65(+9.25%) |
Jul 02, 2020 | 6.847 | 7.288 | 6.831 | 7.024 | 5,634,360 | +0.10(+1.39%) |
Jul 01, 2020 | 7.008 | 7.008 | 6.783 | 6.928 | 1,663,664 | -0.01(-0.12%) |
Jun 30, 2020 | 6.743 | 7.048 | 6.663 | 6.936 | 2,911,306 | -0.01(-0.12%) |
Jun 29, 2020 | 6.791 | 6.944 | 6.679 | 6.944 | 1,654,512 | +0.34(+5.10%) |
Jun 26, 2020 | 6.575 | 6.679 | 6.406 | 6.607 | 1,731,490 | -0.14(-2.02%) |
Jun 25, 2020 | 6.559 | 6.783 | 6.487 | 6.743 | 1,638,485 | +0.19(+2.94%) |
Jun 24, 2020 | 6.687 | 6.807 | 6.358 | 6.551 | 3,819,019 | -0.63(-8.82%) |
Jun 23, 2020 | 7.040 | 7.208 | 7.016 | 7.184 | 2,969,281 | +0.44(+6.54%) |
Jun 22, 2020 | 6.503 | 6.783 | 6.495 | 6.743 | 3,870,420 | +0.43(+6.86%) |
Jun 19, 2020 | 6.350 | 6.551 | 6.246 | 6.310 | 4,462,614 | +0.15(+2.47%) |
Jun 18, 2020 | 6.142 | 6.270 | 6.110 | 6.158 | 1,679,809 | +0.00(+0.00%) |
Jun 17, 2020 | 6.118 | 6.198 | 6.013 | 6.158 | 1,907,022 | -0.08(-1.29%) |
Jun 16, 2020 | 6.503 | 6.551 | 6.214 | 6.238 | 1,731,213 | -0.17(-2.63%) |
Jun 15, 2020 | 6.021 | 6.543 | 5.929 | 6.406 | 2,942,468 | +0.01(+0.13%) |
Jun 12, 2020 | 6.551 | 6.655 | 6.286 | 6.398 | 2,601,788 | +0.05(+0.76%) |
Jun 11, 2020 | 6.751 | 6.815 | 6.222 | 6.350 | 3,123,566 | -0.75(-10.61%) |
Jun 10, 2020 | 6.976 | 7.136 | 6.655 | 7.104 | 2,487,590 | +0.08(+1.14%) |
Jun 09, 2020 | 7.144 | 7.208 | 7.000 | 7.024 | 2,008,034 | +0.01(+0.11%) |
Jun 08, 2020 | 6.928 | 7.016 | 6.851 | 7.016 | 1,788,408 | +0.22(+3.31%) |
Jun 05, 2020 | 6.639 | 6.799 | 6.354 | 6.791 | 3,510,998 | +0.22(+3.29%) |
Jun 04, 2020 | 6.735 | 6.775 | 6.474 | 6.575 | 2,594,431 | +0.27(+4.33%) |
Jun 03, 2020 | 6.342 | 6.470 | 6.238 | 6.302 | 3,294,590 | -0.12(-1.87%) |
Jun 02, 2020 | 6.815 | 6.815 | 6.422 | 6.422 | 5,201,916 | +0.13(+2.04%) |
Jun 01, 2020 | 6.013 | 6.294 | 6.005 | 6.294 | 2,013,458 | +0.41(+6.95%) |
May 29, 2020 | 5.973 | 6.078 | 5.833 | 5.885 | 2,653,297 | +0.00(+0.00%) |
May 28, 2020 | 6.046 | 6.094 | 5.853 | 5.885 | 3,445,277 | -0.31(-5.05%) |
May 27, 2020 | 5.893 | 6.222 | 5.741 | 6.198 | 3,267,268 | +0.20(+3.34%) |
May 26, 2020 | 6.134 | 6.230 | 5.997 | 5.997 | 2,645,108 | -0.32(-5.08%) |
May 22, 2020 | 6.294 | 6.430 | 6.222 | 6.318 | 3,059,761 | -0.41(-6.08%) |
May 21, 2020 | 6.807 | 6.855 | 6.607 | 6.727 | 2,670,672 | -0.31(-4.44%) |
May 20, 2020 | 7.200 | 7.232 | 6.984 | 7.040 | 2,449,279 | +0.14(+2.09%) |
May 19, 2020 | 6.783 | 7.072 | 6.727 | 6.895 | 3,286,926 | +0.24(+3.61%) |
May 18, 2020 | 6.687 | 6.791 | 6.543 | 6.655 | 2,975,894 | +0.34(+5.46%) |
May 15, 2020 | 6.222 | 6.318 | 5.997 | 6.310 | 3,569,617 | +0.60(+10.53%) |
May 14, 2020 | 5.637 | 5.909 | 5.605 | 5.709 | 3,835,610 | -0.21(-3.52%) |
May 13, 2020 | 6.142 | 6.142 | 5.669 | 5.917 | 2,625,532 | -0.13(-2.12%) |
May 12, 2020 | 6.318 | 6.430 | 5.989 | 6.046 | 4,164,858 | +0.18(+3.15%) |
May 11, 2020 | 6.029 | 6.126 | 5.797 | 5.861 | 2,998,650 | -0.38(-6.04%) |
May 08, 2020 | 5.957 | 6.350 | 5.933 | 6.238 | 2,361,826 | +0.02(+0.39%) |
May 07, 2020 | 6.070 | 6.342 | 5.933 | 6.214 | 2,231,448 | +0.26(+4.31%) |
May 06, 2020 | 6.118 | 6.182 | 5.917 | 5.957 | 2,752,177 | -0.39(-6.19%) |
May 05, 2020 | 6.374 | 6.422 | 6.135 | 6.350 | 3,702,748 | -0.13(-1.98%) |
May 04, 2020 | 6.310 | 6.527 | 6.278 | 6.479 | 3,018,978 | -0.01(-0.12%) |