Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.385 | 8.460 | 8.181 | 8.252 | 3,508,317 | -0.18(-2.14%) |
Jul 30, 2020 | 8.526 | 8.573 | 8.338 | 8.432 | 5,493,583 | -0.25(-2.89%) |
Jul 29, 2020 | 8.150 | 8.785 | 8.119 | 8.683 | 7,804,123 | +0.66(+8.20%) |
Jul 28, 2020 | 7.970 | 8.111 | 7.954 | 8.025 | 4,734,889 | +0.05(+0.59%) |
Jul 27, 2020 | 8.040 | 8.076 | 7.923 | 7.978 | 2,514,571 | -0.13(-1.64%) |
Jul 24, 2020 | 8.111 | 8.221 | 8.060 | 8.111 | 3,459,444 | +0.02(+0.19%) |
Jul 23, 2020 | 7.884 | 8.111 | 7.837 | 8.095 | 3,773,421 | +0.20(+2.58%) |
Jul 22, 2020 | 7.876 | 7.946 | 7.774 | 7.891 | 3,021,285 | -0.09(-1.18%) |
Jul 21, 2020 | 7.758 | 7.993 | 7.758 | 7.985 | 4,372,600 | +0.33(+4.30%) |
Jul 20, 2020 | 7.837 | 7.884 | 7.648 | 7.656 | 3,780,831 | -0.24(-2.98%) |
Jul 17, 2020 | 8.197 | 8.283 | 7.872 | 7.891 | 3,643,581 | -0.37(-4.46%) |
Jul 16, 2020 | 8.173 | 8.322 | 8.087 | 8.260 | 4,216,821 | +0.02(+0.29%) |
Jul 15, 2020 | 7.931 | 8.236 | 7.907 | 8.236 | 5,884,986 | +0.48(+6.16%) |
Jul 14, 2020 | 7.719 | 7.891 | 7.625 | 7.758 | 8,864,430 | -0.02(-0.20%) |
Jul 13, 2020 | 7.641 | 7.946 | 7.479 | 7.774 | 7,789,272 | +0.18(+2.37%) |
Jul 10, 2020 | 7.343 | 7.609 | 7.308 | 7.594 | 3,103,801 | +0.27(+3.75%) |
Jul 09, 2020 | 7.515 | 7.515 | 7.264 | 7.319 | 3,839,440 | -0.25(-3.31%) |
Jul 08, 2020 | 7.366 | 7.570 | 7.335 | 7.570 | 4,219,372 | +0.18(+2.44%) |
Jul 07, 2020 | 7.601 | 7.613 | 7.343 | 7.390 | 6,332,218 | -0.28(-3.68%) |
Jul 06, 2020 | 7.813 | 7.911 | 7.625 | 7.672 | 3,589,000 | +0.00(+0.00%) |
Jul 02, 2020 | 7.852 | 7.923 | 7.660 | 7.672 | 2,890,186 | -0.01(-0.10%) |
Jul 01, 2020 | 7.931 | 7.938 | 7.648 | 7.680 | 4,243,524 | -0.31(-3.92%) |
Jun 30, 2020 | 7.797 | 8.048 | 7.797 | 7.993 | 4,430,408 | +0.14(+1.80%) |
Jun 29, 2020 | 7.742 | 7.962 | 7.672 | 7.852 | 5,118,204 | +0.23(+2.98%) |
Jun 26, 2020 | 8.025 | 8.032 | 7.625 | 7.625 | 6,733,601 | -0.54(-6.62%) |
Jun 25, 2020 | 7.915 | 8.197 | 7.880 | 8.166 | 3,458,105 | +0.23(+2.86%) |
Jun 24, 2020 | 8.119 | 8.173 | 7.931 | 7.938 | 4,351,420 | -0.29(-3.52%) |
Jun 23, 2020 | 8.322 | 8.448 | 8.228 | 8.228 | 4,932,770 | +0.04(+0.48%) |
Jun 22, 2020 | 8.142 | 8.271 | 8.072 | 8.189 | 3,266,367 | -0.03(-0.38%) |
Jun 19, 2020 | 8.307 | 8.322 | 8.029 | 8.221 | 13,240,700 | -0.01(-0.10%) |
Jun 18, 2020 | 7.978 | 8.330 | 7.946 | 8.228 | 4,839,633 | +0.16(+2.04%) |
Jun 17, 2020 | 8.275 | 8.275 | 8.048 | 8.064 | 3,531,095 | -0.20(-2.46%) |
Jun 16, 2020 | 8.369 | 8.471 | 8.232 | 8.268 | 5,821,753 | +0.23(+2.83%) |
Jun 15, 2020 | 8.079 | 8.154 | 7.907 | 8.040 | 9,554,313 | -0.34(-4.11%) |
Jun 12, 2020 | 8.424 | 8.440 | 8.040 | 8.385 | 6,910,083 | +0.24(+2.98%) |
Jun 11, 2020 | 8.079 | 8.240 | 7.962 | 8.142 | 6,927,416 | -0.34(-4.06%) |
Jun 10, 2020 | 9.036 | 9.036 | 8.487 | 8.487 | 7,629,941 | -0.57(-6.31%) |
Jun 09, 2020 | 8.769 | 9.083 | 8.714 | 9.059 | 5,691,322 | +0.09(+0.96%) |
Jun 08, 2020 | 8.722 | 8.996 | 8.542 | 8.973 | 4,535,036 | +0.40(+4.66%) |
Jun 05, 2020 | 8.510 | 8.691 | 8.420 | 8.573 | 3,522,737 | +0.42(+5.09%) |
Jun 04, 2020 | 8.064 | 8.209 | 7.985 | 8.158 | 5,805,517 | +0.05(+0.68%) |
Jun 03, 2020 | 8.134 | 8.252 | 8.032 | 8.103 | 3,072,647 | +0.16(+1.97%) |
Jun 02, 2020 | 8.048 | 8.095 | 7.880 | 7.946 | 2,185,012 | +0.01(+0.10%) |
Jun 01, 2020 | 7.915 | 8.111 | 7.884 | 7.938 | 2,534,248 | +0.06(+0.80%) |
May 29, 2020 | 7.868 | 7.966 | 7.774 | 7.876 | 5,650,850 | -0.12(-1.47%) |
May 28, 2020 | 8.330 | 8.377 | 7.954 | 7.993 | 4,617,784 | -0.30(-3.59%) |
May 27, 2020 | 8.072 | 8.307 | 7.899 | 8.291 | 6,092,609 | +0.50(+6.44%) |
May 26, 2020 | 7.429 | 7.852 | 7.351 | 7.790 | 5,910,517 | +0.68(+9.59%) |
May 22, 2020 | 7.351 | 7.358 | 7.069 | 7.108 | 3,070,751 | -0.25(-3.41%) |
May 21, 2020 | 7.351 | 7.445 | 7.237 | 7.358 | 3,710,933 | -0.05(-0.63%) |
May 20, 2020 | 7.304 | 7.500 | 7.296 | 7.406 | 4,341,574 | +0.20(+2.83%) |
May 19, 2020 | 7.421 | 7.460 | 7.194 | 7.202 | 3,546,947 | -0.24(-3.16%) |
May 18, 2020 | 7.217 | 7.468 | 7.163 | 7.437 | 5,052,391 | +0.46(+6.63%) |
May 15, 2020 | 6.998 | 7.116 | 6.951 | 6.974 | 7,653,908 | -0.08(-1.11%) |
May 14, 2020 | 6.841 | 7.105 | 6.786 | 7.053 | 4,695,832 | +0.09(+1.35%) |
May 13, 2020 | 7.374 | 7.406 | 6.880 | 6.959 | 5,186,192 | -0.41(-5.53%) |
May 12, 2020 | 7.774 | 7.829 | 7.358 | 7.366 | 5,188,175 | -0.44(-5.62%) |
May 11, 2020 | 7.750 | 7.884 | 7.625 | 7.805 | 4,610,716 | -0.03(-0.40%) |
May 08, 2020 | 7.852 | 7.966 | 7.805 | 7.837 | 4,613,272 | +0.07(+0.91%) |
May 07, 2020 | 8.079 | 8.213 | 7.703 | 7.766 | 7,361,643 | -0.20(-2.56%) |
May 06, 2020 | 8.162 | 8.236 | 7.923 | 7.970 | 4,530,946 | -0.12(-1.52%) |
May 05, 2020 | 8.201 | 8.340 | 8.039 | 8.093 | 3,718,494 | -0.02(-0.19%) |
May 04, 2020 | 8.108 | 8.170 | 7.977 | 8.108 | 3,556,018 | -0.15(-1.77%) |