Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.721 | 7.726 | 7.482 | 7.669 | 1,920,183 | -0.09(-1.12%) |
Jul 30, 2020 | 7.756 | 7.825 | 7.591 | 7.756 | 1,423,579 | -0.17(-2.19%) |
Jul 29, 2020 | 7.878 | 7.939 | 7.682 | 7.930 | 1,722,821 | +0.11(+1.45%) |
Jul 28, 2020 | 7.460 | 7.895 | 7.417 | 7.817 | 2,007,626 | +0.30(+3.93%) |
Jul 27, 2020 | 7.634 | 7.669 | 7.486 | 7.521 | 2,715,292 | -0.15(-1.93%) |
Jul 24, 2020 | 7.704 | 7.878 | 7.556 | 7.669 | 3,673,144 | -0.16(-2.00%) |
Jul 23, 2020 | 7.739 | 7.856 | 7.526 | 7.825 | 2,755,967 | +0.01(+0.11%) |
Jul 22, 2020 | 7.739 | 7.852 | 7.626 | 7.817 | 2,316,338 | -0.01(-0.11%) |
Jul 21, 2020 | 7.660 | 7.852 | 7.608 | 7.825 | 3,832,025 | +0.30(+4.05%) |
Jul 20, 2020 | 7.660 | 7.678 | 7.495 | 7.521 | 3,245,079 | -0.20(-2.59%) |
Jul 17, 2020 | 7.878 | 7.921 | 7.695 | 7.721 | 1,862,104 | -0.17(-2.09%) |
Jul 16, 2020 | 7.956 | 7.999 | 7.773 | 7.886 | 1,535,175 | -0.19(-2.37%) |
Jul 15, 2020 | 7.860 | 8.191 | 7.825 | 8.078 | 4,120,873 | +0.45(+5.93%) |
Jul 14, 2020 | 7.799 | 7.859 | 7.547 | 7.626 | 1,711,209 | -0.17(-2.12%) |
Jul 13, 2020 | 7.973 | 8.117 | 7.728 | 7.791 | 2,230,835 | -0.11(-1.43%) |
Jul 10, 2020 | 7.817 | 7.912 | 7.734 | 7.904 | 1,515,813 | +0.07(+0.89%) |
Jul 09, 2020 | 7.886 | 7.888 | 7.599 | 7.834 | 1,806,601 | -0.09(-1.10%) |
Jul 08, 2020 | 7.765 | 8.017 | 7.634 | 7.921 | 2,834,286 | +0.05(+0.66%) |
Jul 07, 2020 | 8.139 | 8.173 | 7.825 | 7.869 | 2,056,665 | -0.44(-5.33%) |
Jul 06, 2020 | 8.443 | 8.634 | 8.078 | 8.312 | 1,873,284 | +0.12(+1.49%) |
Jul 02, 2020 | 8.747 | 8.834 | 8.173 | 8.191 | 1,980,678 | -0.30(-3.48%) |
Jul 01, 2020 | 8.443 | 8.817 | 8.408 | 8.486 | 3,311,134 | +0.09(+1.04%) |
Jun 30, 2020 | 8.495 | 8.625 | 8.321 | 8.399 | 2,869,673 | -0.17(-2.03%) |
Jun 29, 2020 | 8.173 | 8.599 | 8.078 | 8.573 | 1,874,721 | +0.48(+5.91%) |
Jun 26, 2020 | 8.286 | 8.373 | 8.052 | 8.095 | 3,027,601 | -0.28(-3.32%) |
Jun 25, 2020 | 8.356 | 8.625 | 8.089 | 8.373 | 3,159,086 | -0.17(-2.03%) |
Jun 24, 2020 | 8.686 | 8.765 | 8.021 | 8.547 | 4,660,725 | -0.30(-3.44%) |
Jun 23, 2020 | 8.808 | 8.886 | 8.652 | 8.852 | 2,469,814 | +0.17(+1.90%) |
Jun 22, 2020 | 8.695 | 8.791 | 8.408 | 8.686 | 2,366,404 | -0.03(-0.30%) |
Jun 19, 2020 | 9.225 | 9.321 | 8.617 | 8.712 | 7,784,012 | -0.43(-4.75%) |
Jun 18, 2020 | 9.243 | 9.469 | 9.069 | 9.147 | 1,976,450 | -0.25(-2.68%) |
Jun 17, 2020 | 10.07 | 10.07 | 9.365 | 9.399 | 2,635,540 | -0.60(-6.00%) |
Jun 16, 2020 | 10.40 | 10.42 | 9.817 | 9.999 | 2,508,377 | +0.19(+1.95%) |
Jun 15, 2020 | 9.278 | 9.921 | 9.060 | 9.808 | 3,882,528 | +0.03(+0.36%) |
Jun 12, 2020 | 9.721 | 10.02 | 9.512 | 9.773 | 2,832,316 | +0.66(+7.25%) |
Jun 11, 2020 | 9.356 | 9.921 | 8.999 | 9.112 | 3,072,347 | -1.54(-14.45%) |
Jun 10, 2020 | 11.16 | 11.29 | 10.15 | 10.65 | 3,652,368 | -0.71(-6.27%) |
Jun 09, 2020 | 11.30 | 11.51 | 11.09 | 11.36 | 5,565,133 | -0.52(-4.39%) |
Jun 08, 2020 | 11.41 | 11.93 | 11.39 | 11.89 | 4,862,285 | +0.87(+7.89%) |
Jun 05, 2020 | 10.87 | 11.51 | 10.70 | 11.02 | 6,193,558 | +0.63(+6.03%) |
Jun 04, 2020 | 9.991 | 10.43 | 9.730 | 10.39 | 2,913,227 | +0.43(+4.28%) |
Jun 03, 2020 | 9.817 | 10.17 | 9.764 | 9.964 | 2,706,500 | +0.36(+3.71%) |
Jun 02, 2020 | 9.504 | 9.738 | 9.408 | 9.608 | 3,234,217 | +0.27(+2.89%) |
Jun 01, 2020 | 8.886 | 9.469 | 8.852 | 9.338 | 2,733,226 | +0.46(+5.19%) |
May 29, 2020 | 8.843 | 8.973 | 8.599 | 8.878 | 6,076,249 | -0.16(-1.73%) |
May 28, 2020 | 9.338 | 9.373 | 8.895 | 9.034 | 3,172,904 | -0.21(-2.26%) |
May 27, 2020 | 8.712 | 9.282 | 8.686 | 9.243 | 4,727,118 | +0.86(+10.27%) |
May 26, 2020 | 8.399 | 8.582 | 8.199 | 8.382 | 3,511,945 | +0.43(+5.36%) |
May 22, 2020 | 8.286 | 8.330 | 7.712 | 7.956 | 3,233,351 | -0.39(-4.69%) |
May 21, 2020 | 8.269 | 8.538 | 8.199 | 8.347 | 3,673,624 | +0.00(+0.00%) |
May 20, 2020 | 8.495 | 8.547 | 8.212 | 8.347 | 4,435,665 | -0.10(-1.23%) |
May 19, 2020 | 7.912 | 8.773 | 7.521 | 8.452 | 5,890,648 | +0.52(+6.58%) |
May 18, 2020 | 7.530 | 8.104 | 7.495 | 7.930 | 4,457,512 | +0.83(+11.76%) |
May 15, 2020 | 7.017 | 7.278 | 6.834 | 7.095 | 2,602,299 | -0.07(-0.97%) |
May 14, 2020 | 6.356 | 7.295 | 6.208 | 7.165 | 3,891,754 | +0.65(+10.01%) |
May 13, 2020 | 6.756 | 6.826 | 6.382 | 6.513 | 6,432,068 | -0.34(-4.95%) |
May 12, 2020 | 7.426 | 7.512 | 6.843 | 6.852 | 4,070,984 | -0.57(-7.73%) |
May 11, 2020 | 7.843 | 7.871 | 7.426 | 7.426 | 3,311,119 | -0.53(-6.67%) |
May 08, 2020 | 7.704 | 7.999 | 7.556 | 7.956 | 3,324,553 | +0.41(+5.41%) |
May 07, 2020 | 7.165 | 7.734 | 7.165 | 7.547 | 3,882,866 | +0.30(+4.20%) |
May 06, 2020 | 7.243 | 7.486 | 6.991 | 7.243 | 5,608,874 | +0.00(+0.00%) |
May 05, 2020 | 7.799 | 7.891 | 7.208 | 7.243 | 2,530,482 | -0.34(-4.47%) |
May 04, 2020 | 7.608 | 7.834 | 7.391 | 7.582 | 2,931,938 | -0.26(-3.33%) |