Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.776 | 8.453 | 7.670 | 8.343 | 6,594,382 | +0.32(+3.95%) |
Jul 30, 2020 | 8.112 | 8.227 | 7.651 | 8.025 | 5,564,396 | -0.48(-5.65%) |
Jul 29, 2020 | 8.006 | 8.506 | 7.929 | 8.506 | 4,209,361 | +0.57(+7.14%) |
Jul 28, 2020 | 7.929 | 8.122 | 7.901 | 7.939 | 3,292,829 | -0.06(-0.72%) |
Jul 27, 2020 | 8.295 | 8.371 | 7.997 | 7.997 | 2,880,074 | -0.35(-4.15%) |
Jul 24, 2020 | 8.314 | 8.550 | 8.275 | 8.343 | 2,951,298 | -0.04(-0.46%) |
Jul 23, 2020 | 8.295 | 8.525 | 8.141 | 8.381 | 2,723,445 | -0.02(-0.23%) |
Jul 22, 2020 | 8.237 | 8.573 | 8.122 | 8.400 | 3,340,701 | -0.06(-0.68%) |
Jul 21, 2020 | 7.968 | 8.871 | 7.958 | 8.458 | 6,288,627 | +0.70(+9.05%) |
Jul 20, 2020 | 7.852 | 8.141 | 7.728 | 7.756 | 4,319,745 | -0.16(-2.06%) |
Jul 17, 2020 | 8.544 | 8.775 | 7.824 | 7.920 | 6,124,626 | -0.62(-7.21%) |
Jul 16, 2020 | 8.458 | 8.713 | 8.171 | 8.535 | 3,088,411 | -0.11(-1.22%) |
Jul 15, 2020 | 8.967 | 9.102 | 8.420 | 8.641 | 5,277,808 | +0.17(+2.04%) |
Jul 14, 2020 | 7.987 | 8.602 | 7.756 | 8.468 | 3,781,756 | +0.38(+4.76%) |
Jul 13, 2020 | 8.410 | 8.448 | 7.920 | 8.083 | 2,714,131 | -0.25(-3.00%) |
Jul 10, 2020 | 7.689 | 8.343 | 7.545 | 8.333 | 3,467,250 | +0.63(+8.24%) |
Jul 09, 2020 | 8.352 | 8.400 | 7.689 | 7.699 | 5,201,751 | -0.70(-8.35%) |
Jul 08, 2020 | 8.160 | 8.506 | 7.891 | 8.400 | 4,227,473 | +0.17(+2.10%) |
Jul 07, 2020 | 8.746 | 8.794 | 8.203 | 8.227 | 3,938,084 | -0.78(-8.64%) |
Jul 06, 2020 | 9.458 | 9.496 | 8.544 | 9.006 | 8,743,876 | -0.18(-1.99%) |
Jul 02, 2020 | 9.515 | 9.635 | 9.150 | 9.188 | 4,734,500 | -0.02(-0.21%) |
Jul 01, 2020 | 9.909 | 10.32 | 9.160 | 9.208 | 4,534,920 | -0.63(-6.45%) |
Jun 30, 2020 | 9.073 | 9.900 | 8.785 | 9.842 | 5,079,545 | +0.61(+6.56%) |
Jun 29, 2020 | 9.429 | 9.664 | 9.112 | 9.237 | 4,099,827 | +0.04(+0.42%) |
Jun 26, 2020 | 9.938 | 9.977 | 9.092 | 9.198 | 16,029,258 | -0.94(-9.29%) |
Jun 25, 2020 | 10.12 | 10.39 | 9.756 | 10.14 | 4,643,718 | -0.13(-1.31%) |
Jun 24, 2020 | 10.86 | 11.07 | 10.04 | 10.27 | 5,713,535 | -1.32(-11.36%) |
Jun 23, 2020 | 12.40 | 12.55 | 11.56 | 11.59 | 3,109,927 | -0.59(-4.81%) |
Jun 22, 2020 | 12.12 | 12.37 | 11.64 | 12.18 | 3,656,744 | -0.20(-1.63%) |
Jun 19, 2020 | 12.78 | 12.98 | 12.25 | 12.38 | 8,041,524 | -0.01(-0.08%) |
Jun 18, 2020 | 11.32 | 12.65 | 11.29 | 12.39 | 4,502,152 | +0.90(+7.87%) |
Jun 17, 2020 | 12.23 | 12.33 | 11.46 | 11.49 | 3,254,914 | -0.84(-6.79%) |
Jun 16, 2020 | 12.74 | 13.01 | 11.85 | 12.32 | 4,620,012 | +0.51(+4.31%) |
Jun 15, 2020 | 10.65 | 11.86 | 10.31 | 11.81 | 5,961,010 | +0.50(+4.42%) |
Jun 12, 2020 | 11.63 | 11.82 | 10.65 | 11.31 | 4,702,767 | +0.66(+6.23%) |
Jun 11, 2020 | 11.25 | 11.99 | 10.61 | 10.65 | 5,111,606 | -2.23(-17.31%) |
Jun 10, 2020 | 13.59 | 13.71 | 12.81 | 12.88 | 3,615,012 | -1.02(-7.33%) |
Jun 09, 2020 | 13.70 | 14.15 | 13.19 | 13.90 | 4,244,873 | -0.80(-5.43%) |
Jun 08, 2020 | 14.42 | 14.97 | 13.88 | 14.70 | 6,211,668 | +1.10(+8.06%) |
Jun 05, 2020 | 12.73 | 14.10 | 12.73 | 13.60 | 6,852,722 | +2.09(+18.11%) |
Jun 04, 2020 | 11.32 | 11.75 | 11.08 | 11.51 | 3,967,110 | +0.12(+1.01%) |
Jun 03, 2020 | 11.35 | 11.80 | 11.22 | 11.40 | 3,911,615 | +0.38(+3.49%) |
Jun 02, 2020 | 10.38 | 11.05 | 10.36 | 11.01 | 3,414,875 | +0.48(+4.56%) |
Jun 01, 2020 | 10.17 | 10.73 | 9.861 | 10.53 | 3,488,861 | +0.33(+3.20%) |
May 29, 2020 | 10.31 | 10.65 | 10.02 | 10.21 | 4,243,207 | -0.28(-2.66%) |
May 28, 2020 | 10.96 | 11.01 | 10.43 | 10.49 | 4,618,380 | -0.44(-4.05%) |
May 27, 2020 | 11.40 | 11.60 | 10.44 | 10.93 | 5,035,373 | -0.12(-1.04%) |
May 26, 2020 | 10.88 | 11.20 | 10.54 | 11.04 | 4,599,344 | +0.99(+9.85%) |
May 22, 2020 | 10.08 | 10.26 | 9.746 | 10.05 | 4,025,235 | -0.02(-0.19%) |
May 21, 2020 | 10.78 | 10.97 | 10.02 | 10.07 | 5,476,957 | -0.66(-6.18%) |
May 20, 2020 | 10.20 | 10.79 | 10.18 | 10.74 | 5,195,546 | +0.88(+8.98%) |
May 19, 2020 | 10.30 | 10.73 | 9.775 | 9.852 | 5,803,177 | -0.64(-6.14%) |
May 18, 2020 | 9.294 | 11.01 | 9.252 | 10.50 | 8,998,181 | +1.76(+20.13%) |
May 15, 2020 | 8.814 | 9.602 | 8.343 | 8.737 | 4,545,973 | -0.17(-1.94%) |
May 14, 2020 | 8.842 | 9.227 | 8.371 | 8.910 | 4,315,716 | -0.20(-2.22%) |
May 13, 2020 | 9.756 | 9.823 | 8.842 | 9.112 | 4,302,309 | -0.62(-6.32%) |
May 12, 2020 | 10.43 | 10.76 | 9.707 | 9.727 | 3,481,395 | -0.61(-5.86%) |
May 11, 2020 | 10.07 | 10.63 | 9.957 | 10.33 | 3,769,659 | +0.12(+1.13%) |
May 08, 2020 | 8.996 | 10.37 | 8.987 | 10.22 | 5,486,319 | +1.26(+14.06%) |
May 07, 2020 | 9.112 | 9.679 | 8.708 | 8.958 | 5,366,669 | +0.14(+1.64%) |
May 06, 2020 | 9.861 | 9.957 | 8.814 | 8.814 | 4,601,891 | -0.96(-9.83%) |
May 05, 2020 | 11.05 | 11.30 | 9.669 | 9.775 | 5,629,010 | -0.64(-6.18%) |
May 04, 2020 | 8.948 | 10.50 | 8.746 | 10.42 | 4,353,348 | +1.18(+12.80%) |