Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.596 | 8.606 | 8.118 | 8.469 | 4,092,766 | -0.24(-2.80%) |
Jul 30, 2020 | 8.694 | 8.899 | 8.380 | 8.713 | 3,665,800 | -0.37(-4.08%) |
Jul 29, 2020 | 8.782 | 9.231 | 8.411 | 9.084 | 6,353,936 | +0.28(+3.22%) |
Jul 28, 2020 | 8.811 | 9.143 | 8.752 | 8.801 | 4,069,110 | -0.11(-1.20%) |
Jul 27, 2020 | 8.938 | 9.074 | 8.645 | 8.909 | 3,101,204 | +0.10(+1.11%) |
Jul 24, 2020 | 9.016 | 9.260 | 8.791 | 8.811 | 2,682,665 | -0.23(-2.59%) |
Jul 23, 2020 | 8.967 | 9.074 | 8.469 | 9.045 | 5,072,463 | -0.31(-3.34%) |
Jul 22, 2020 | 9.474 | 9.504 | 8.996 | 9.357 | 3,259,711 | +0.02(+0.21%) |
Jul 21, 2020 | 8.772 | 9.670 | 8.713 | 9.338 | 6,114,941 | +0.85(+10.00%) |
Jul 20, 2020 | 8.606 | 8.938 | 8.479 | 8.489 | 3,726,632 | +0.04(+0.46%) |
Jul 17, 2020 | 8.762 | 9.026 | 8.411 | 8.450 | 2,338,723 | -0.29(-3.35%) |
Jul 16, 2020 | 8.587 | 8.967 | 8.372 | 8.743 | 3,280,364 | +0.07(+0.79%) |
Jul 15, 2020 | 8.606 | 8.723 | 7.986 | 8.674 | 4,014,796 | +0.33(+3.98%) |
Jul 14, 2020 | 7.884 | 8.352 | 7.660 | 8.343 | 4,925,866 | +0.77(+10.18%) |
Jul 13, 2020 | 7.669 | 8.055 | 7.338 | 7.572 | 3,346,487 | +0.04(+0.52%) |
Jul 10, 2020 | 7.123 | 7.533 | 7.055 | 7.533 | 3,047,514 | +0.38(+5.32%) |
Jul 09, 2020 | 7.679 | 7.718 | 7.103 | 7.152 | 2,815,358 | -0.55(-7.10%) |
Jul 08, 2020 | 7.279 | 7.772 | 7.103 | 7.699 | 3,629,061 | +0.47(+6.48%) |
Jul 07, 2020 | 7.669 | 7.699 | 7.230 | 7.230 | 3,526,165 | -0.60(-7.72%) |
Jul 06, 2020 | 7.972 | 7.991 | 7.591 | 7.835 | 3,441,871 | +0.05(+0.63%) |
Jul 02, 2020 | 8.313 | 8.411 | 7.689 | 7.786 | 2,891,634 | -0.19(-2.33%) |
Jul 01, 2020 | 8.304 | 8.479 | 7.825 | 7.972 | 4,073,100 | -0.32(-3.88%) |
Jun 30, 2020 | 7.972 | 8.352 | 7.845 | 8.294 | 3,496,884 | +0.16(+1.92%) |
Jun 29, 2020 | 7.806 | 8.294 | 7.533 | 8.138 | 3,921,266 | +0.43(+5.57%) |
Jun 26, 2020 | 8.265 | 8.372 | 7.679 | 7.708 | 4,363,943 | -0.79(-9.30%) |
Jun 25, 2020 | 8.294 | 8.918 | 8.147 | 8.499 | 6,787,515 | +0.05(+0.58%) |
Jun 24, 2020 | 9.533 | 9.650 | 8.343 | 8.450 | 5,981,908 | -1.41(-14.26%) |
Jun 23, 2020 | 10.26 | 10.32 | 9.757 | 9.855 | 3,249,414 | -0.20(-1.94%) |
Jun 22, 2020 | 9.953 | 10.26 | 9.757 | 10.05 | 2,965,172 | +0.09(+0.88%) |
Jun 19, 2020 | 10.24 | 10.34 | 9.826 | 9.962 | 22,707,654 | +0.13(+1.29%) |
Jun 18, 2020 | 9.553 | 10.48 | 9.387 | 9.836 | 4,588,024 | +0.14(+1.41%) |
Jun 17, 2020 | 10.24 | 10.34 | 9.679 | 9.699 | 3,652,184 | -0.60(-5.78%) |
Jun 16, 2020 | 10.84 | 10.84 | 9.884 | 10.29 | 4,638,425 | +0.33(+3.33%) |
Jun 15, 2020 | 8.801 | 10.40 | 8.635 | 9.962 | 6,611,586 | +0.62(+6.69%) |
Jun 12, 2020 | 9.133 | 9.396 | 8.557 | 9.338 | 5,798,333 | +1.03(+12.46%) |
Jun 11, 2020 | 8.108 | 9.052 | 7.952 | 8.304 | 5,352,469 | -1.01(-10.89%) |
Jun 10, 2020 | 10.38 | 10.64 | 9.309 | 9.318 | 6,751,719 | -1.45(-13.50%) |
Jun 09, 2020 | 10.72 | 11.07 | 10.23 | 10.77 | 5,392,671 | -1.14(-9.58%) |
Jun 08, 2020 | 11.60 | 12.46 | 11.27 | 11.91 | 7,627,451 | +1.13(+10.50%) |
Jun 05, 2020 | 9.123 | 10.79 | 9.094 | 10.78 | 8,125,989 | +2.15(+24.86%) |
Jun 04, 2020 | 8.167 | 8.801 | 8.118 | 8.635 | 3,509,555 | +0.30(+3.63%) |
Jun 03, 2020 | 8.548 | 8.743 | 8.108 | 8.333 | 5,357,283 | -0.18(-2.06%) |
Jun 02, 2020 | 8.167 | 8.538 | 8.099 | 8.508 | 3,857,849 | +0.48(+5.95%) |
Jun 01, 2020 | 7.582 | 8.201 | 7.494 | 8.030 | 4,175,864 | +0.38(+4.97%) |
May 29, 2020 | 7.796 | 7.884 | 7.455 | 7.650 | 4,935,711 | -0.25(-3.21%) |
May 28, 2020 | 8.343 | 8.391 | 7.835 | 7.904 | 4,046,601 | -0.52(-6.14%) |
May 27, 2020 | 8.391 | 8.606 | 8.011 | 8.421 | 5,098,020 | +0.04(+0.47%) |
May 26, 2020 | 8.635 | 8.635 | 8.265 | 8.382 | 4,309,977 | +0.20(+2.51%) |
May 22, 2020 | 8.060 | 8.221 | 7.757 | 8.177 | 4,189,513 | -0.04(-0.48%) |
May 21, 2020 | 8.089 | 8.450 | 7.825 | 8.216 | 5,587,998 | +0.21(+2.68%) |
May 20, 2020 | 8.001 | 8.089 | 7.679 | 8.001 | 5,026,750 | +0.33(+4.33%) |
May 19, 2020 | 8.255 | 8.343 | 7.660 | 7.669 | 4,257,903 | -0.51(-6.21%) |
May 18, 2020 | 7.816 | 8.235 | 7.445 | 8.177 | 7,882,180 | +1.13(+16.07%) |
May 15, 2020 | 6.742 | 7.318 | 6.552 | 7.045 | 5,979,631 | +0.36(+5.40%) |
May 14, 2020 | 6.967 | 7.211 | 6.586 | 6.684 | 5,869,572 | -0.48(-6.68%) |
May 13, 2020 | 7.630 | 7.630 | 6.840 | 7.162 | 5,458,014 | -0.47(-6.14%) |
May 12, 2020 | 7.767 | 7.961 | 7.499 | 7.630 | 5,374,013 | +0.02(+0.26%) |
May 11, 2020 | 7.338 | 7.845 | 7.279 | 7.611 | 6,715,691 | +0.19(+2.50%) |
May 08, 2020 | 6.820 | 7.469 | 6.723 | 7.425 | 6,142,890 | +0.84(+12.74%) |
May 07, 2020 | 6.606 | 6.806 | 6.381 | 6.586 | 5,016,029 | +0.36(+5.80%) |
May 06, 2020 | 6.655 | 6.986 | 6.137 | 6.225 | 6,322,994 | -0.44(-6.59%) |
May 05, 2020 | 7.269 | 7.416 | 6.508 | 6.664 | 7,108,145 | -0.10(-1.44%) |
May 04, 2020 | 5.864 | 6.811 | 5.376 | 6.762 | 7,067,595 | +0.43(+6.78%) |