Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.569 | 8.578 | 8.092 | 8.442 | 4,106,042 | -0.24(-2.80%) |
Jul 30, 2020 | 8.666 | 8.870 | 8.353 | 8.685 | 3,677,691 | -0.37(-4.08%) |
Jul 29, 2020 | 8.753 | 9.201 | 8.384 | 9.055 | 6,374,546 | +0.28(+3.22%) |
Jul 28, 2020 | 8.783 | 9.113 | 8.724 | 8.773 | 4,082,309 | -0.11(-1.20%) |
Jul 27, 2020 | 8.909 | 9.045 | 8.617 | 8.880 | 3,111,263 | +0.10(+1.11%) |
Jul 24, 2020 | 8.987 | 9.230 | 8.763 | 8.783 | 2,691,367 | -0.23(-2.59%) |
Jul 23, 2020 | 8.938 | 9.045 | 8.442 | 9.016 | 5,088,917 | -0.31(-3.34%) |
Jul 22, 2020 | 9.444 | 9.473 | 8.967 | 9.327 | 3,270,285 | +0.02(+0.21%) |
Jul 21, 2020 | 8.744 | 9.638 | 8.685 | 9.308 | 6,134,777 | +0.85(+10.00%) |
Jul 20, 2020 | 8.578 | 8.909 | 8.452 | 8.462 | 3,738,720 | +0.04(+0.46%) |
Jul 17, 2020 | 8.734 | 8.996 | 8.384 | 8.423 | 2,346,310 | -0.29(-3.35%) |
Jul 16, 2020 | 8.559 | 8.938 | 8.345 | 8.714 | 3,291,005 | +0.07(+0.79%) |
Jul 15, 2020 | 8.578 | 8.695 | 7.961 | 8.646 | 4,027,819 | +0.33(+3.98%) |
Jul 14, 2020 | 7.859 | 8.325 | 7.635 | 8.316 | 4,941,845 | +0.77(+10.18%) |
Jul 13, 2020 | 7.645 | 8.029 | 7.314 | 7.547 | 3,357,342 | +0.04(+0.52%) |
Jul 10, 2020 | 7.100 | 7.508 | 7.032 | 7.508 | 3,057,400 | +0.38(+5.32%) |
Jul 09, 2020 | 7.654 | 7.693 | 7.080 | 7.129 | 2,824,490 | -0.54(-7.10%) |
Jul 08, 2020 | 7.256 | 7.747 | 7.080 | 7.674 | 3,640,833 | +0.47(+6.48%) |
Jul 07, 2020 | 7.645 | 7.674 | 7.207 | 7.207 | 3,537,603 | -0.60(-7.72%) |
Jul 06, 2020 | 7.946 | 7.966 | 7.567 | 7.810 | 3,453,036 | +0.05(+0.63%) |
Jul 02, 2020 | 8.286 | 8.384 | 7.664 | 7.761 | 2,901,013 | -0.18(-2.33%) |
Jul 01, 2020 | 8.277 | 8.452 | 7.800 | 7.946 | 4,086,312 | -0.32(-3.88%) |
Jun 30, 2020 | 7.946 | 8.325 | 7.820 | 8.267 | 3,508,226 | +0.16(+1.92%) |
Jun 29, 2020 | 7.781 | 8.267 | 7.508 | 8.111 | 3,933,985 | +0.43(+5.57%) |
Jun 26, 2020 | 8.238 | 8.345 | 7.654 | 7.683 | 4,378,099 | -0.79(-9.30%) |
Jun 25, 2020 | 8.267 | 8.889 | 8.121 | 8.471 | 6,809,532 | +0.05(+0.58%) |
Jun 24, 2020 | 9.502 | 9.619 | 8.316 | 8.423 | 6,001,311 | -1.40(-14.26%) |
Jun 23, 2020 | 10.22 | 10.29 | 9.726 | 9.823 | 3,259,955 | -0.19(-1.94%) |
Jun 22, 2020 | 9.920 | 10.22 | 9.726 | 10.02 | 2,974,791 | +0.09(+0.88%) |
Jun 19, 2020 | 10.20 | 10.31 | 9.794 | 9.930 | 22,781,312 | +0.13(+1.29%) |
Jun 18, 2020 | 9.522 | 10.45 | 9.356 | 9.804 | 4,602,907 | +0.14(+1.41%) |
Jun 17, 2020 | 10.20 | 10.31 | 9.648 | 9.668 | 3,664,031 | -0.59(-5.78%) |
Jun 16, 2020 | 10.81 | 10.81 | 9.852 | 10.26 | 4,653,471 | +0.33(+3.33%) |
Jun 15, 2020 | 8.773 | 10.37 | 8.607 | 9.930 | 6,633,032 | +0.62(+6.69%) |
Jun 12, 2020 | 9.103 | 9.366 | 8.530 | 9.308 | 5,817,142 | +1.03(+12.46%) |
Jun 11, 2020 | 8.082 | 9.023 | 7.927 | 8.277 | 5,369,831 | -1.01(-10.89%) |
Jun 10, 2020 | 10.35 | 10.60 | 9.279 | 9.288 | 6,773,620 | -1.45(-13.50%) |
Jun 09, 2020 | 10.69 | 11.04 | 10.19 | 10.74 | 5,410,164 | -1.14(-9.58%) |
Jun 08, 2020 | 11.56 | 12.42 | 11.23 | 11.88 | 7,652,192 | +1.13(+10.50%) |
Jun 05, 2020 | 9.094 | 10.76 | 9.065 | 10.75 | 8,152,347 | +2.14(+24.86%) |
Jun 04, 2020 | 8.141 | 8.773 | 8.092 | 8.607 | 3,520,939 | +0.30(+3.63%) |
Jun 03, 2020 | 8.520 | 8.714 | 8.082 | 8.306 | 5,374,661 | -0.18(-2.06%) |
Jun 02, 2020 | 8.141 | 8.510 | 8.073 | 8.481 | 3,870,363 | +0.48(+5.95%) |
Jun 01, 2020 | 7.557 | 8.175 | 7.470 | 8.004 | 4,189,409 | +0.38(+4.97%) |
May 29, 2020 | 7.771 | 7.859 | 7.431 | 7.625 | 4,951,721 | -0.25(-3.21%) |
May 28, 2020 | 8.316 | 8.364 | 7.810 | 7.878 | 4,059,728 | -0.52(-6.14%) |
May 27, 2020 | 8.364 | 8.578 | 7.985 | 8.393 | 5,114,556 | +0.04(+0.47%) |
May 26, 2020 | 8.607 | 8.607 | 8.238 | 8.355 | 4,323,957 | +0.20(+2.51%) |
May 22, 2020 | 8.034 | 8.194 | 7.732 | 8.150 | 4,203,102 | -0.04(-0.48%) |
May 21, 2020 | 8.063 | 8.423 | 7.800 | 8.189 | 5,606,124 | +0.21(+2.68%) |
May 20, 2020 | 7.975 | 8.063 | 7.654 | 7.975 | 5,043,056 | +0.33(+4.33%) |
May 19, 2020 | 8.228 | 8.316 | 7.635 | 7.645 | 4,271,714 | -0.51(-6.21%) |
May 18, 2020 | 7.790 | 8.209 | 7.421 | 8.150 | 7,907,748 | +1.13(+16.07%) |
May 15, 2020 | 6.721 | 7.294 | 6.531 | 7.022 | 5,999,027 | +0.36(+5.40%) |
May 14, 2020 | 6.944 | 7.187 | 6.565 | 6.662 | 5,888,611 | -0.48(-6.68%) |
May 13, 2020 | 7.606 | 7.606 | 6.818 | 7.139 | 5,475,718 | -0.47(-6.14%) |
May 12, 2020 | 7.742 | 7.935 | 7.474 | 7.606 | 5,391,445 | +0.02(+0.26%) |
May 11, 2020 | 7.314 | 7.820 | 7.256 | 7.586 | 6,737,475 | +0.18(+2.50%) |
May 08, 2020 | 6.798 | 7.445 | 6.701 | 7.401 | 6,162,816 | +0.84(+12.74%) |
May 07, 2020 | 6.584 | 6.784 | 6.361 | 6.565 | 5,032,300 | +0.36(+5.80%) |
May 06, 2020 | 6.633 | 6.964 | 6.118 | 6.205 | 6,343,504 | -0.44(-6.59%) |
May 05, 2020 | 7.246 | 7.392 | 6.487 | 6.643 | 7,131,202 | -0.10(-1.44%) |
May 04, 2020 | 5.845 | 6.789 | 5.359 | 6.740 | 7,090,521 | +0.43(+6.78%) |