Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.467 | 8.731 | 8.335 | 8.705 | 28,254,710 | +0.22(+2.60%) |
Jul 30, 2020 | 8.458 | 8.529 | 8.246 | 8.484 | 10,770,900 | -0.08(-0.93%) |
Jul 29, 2020 | 8.379 | 8.661 | 8.290 | 8.564 | 12,268,112 | +0.20(+2.43%) |
Jul 28, 2020 | 8.564 | 8.590 | 8.361 | 8.361 | 8,979,197 | -0.24(-2.77%) |
Jul 27, 2020 | 8.440 | 8.617 | 8.352 | 8.599 | 6,196,301 | +0.11(+1.35%) |
Jul 24, 2020 | 8.643 | 8.683 | 8.484 | 8.484 | 10,414,613 | -0.18(-2.04%) |
Jul 23, 2020 | 8.608 | 8.767 | 8.507 | 8.661 | 8,475,816 | +0.06(+0.72%) |
Jul 22, 2020 | 8.484 | 8.652 | 8.423 | 8.599 | 10,844,795 | +0.08(+0.93%) |
Jul 21, 2020 | 8.467 | 8.670 | 8.458 | 8.520 | 15,044,215 | +0.10(+1.15%) |
Jul 20, 2020 | 8.467 | 8.515 | 8.268 | 8.423 | 8,157,813 | -0.11(-1.24%) |
Jul 17, 2020 | 8.608 | 8.634 | 8.471 | 8.529 | 8,176,989 | -0.04(-0.51%) |
Jul 16, 2020 | 8.449 | 8.776 | 8.414 | 8.573 | 13,344,323 | +0.07(+0.83%) |
Jul 15, 2020 | 8.608 | 8.709 | 8.410 | 8.502 | 9,255,075 | +0.11(+1.37%) |
Jul 14, 2020 | 8.282 | 8.458 | 8.167 | 8.387 | 10,028,540 | +0.06(+0.74%) |
Jul 13, 2020 | 8.273 | 8.449 | 8.021 | 8.326 | 15,678,662 | +0.16(+1.94%) |
Jul 10, 2020 | 7.938 | 8.180 | 7.911 | 8.167 | 8,294,001 | +0.25(+3.12%) |
Jul 09, 2020 | 8.123 | 8.141 | 7.894 | 7.920 | 10,657,842 | -0.20(-2.50%) |
Jul 08, 2020 | 8.052 | 8.158 | 7.911 | 8.123 | 9,973,591 | +0.12(+1.54%) |
Jul 07, 2020 | 8.361 | 8.396 | 7.991 | 7.999 | 12,164,903 | -0.46(-5.42%) |
Jul 06, 2020 | 8.467 | 8.529 | 8.335 | 8.458 | 10,167,928 | +0.16(+1.91%) |
Jul 02, 2020 | 8.458 | 8.595 | 8.273 | 8.299 | 10,891,730 | -0.01(-0.11%) |
Jul 01, 2020 | 8.573 | 8.608 | 8.246 | 8.308 | 10,422,958 | -0.27(-3.19%) |
Jun 30, 2020 | 8.414 | 8.608 | 8.387 | 8.582 | 11,442,721 | +0.13(+1.57%) |
Jun 29, 2020 | 8.449 | 8.502 | 8.282 | 8.449 | 10,698,747 | +0.07(+0.84%) |
Jun 26, 2020 | 8.290 | 8.396 | 8.221 | 8.379 | 14,835,547 | +0.03(+0.32%) |
Jun 25, 2020 | 8.105 | 8.396 | 7.911 | 8.352 | 16,296,023 | +0.18(+2.16%) |
Jun 24, 2020 | 8.432 | 8.458 | 8.158 | 8.176 | 18,327,636 | -0.35(-4.14%) |
Jun 23, 2020 | 8.696 | 8.820 | 8.511 | 8.529 | 18,872,724 | -0.04(-0.41%) |
Jun 22, 2020 | 8.634 | 8.656 | 8.476 | 8.564 | 13,595,697 | -0.10(-1.12%) |
Jun 19, 2020 | 9.119 | 9.146 | 8.590 | 8.661 | 30,258,536 | -0.28(-3.16%) |
Jun 18, 2020 | 8.767 | 9.036 | 8.679 | 8.943 | 14,979,396 | +0.09(+1.00%) |
Jun 17, 2020 | 9.208 | 9.252 | 8.820 | 8.855 | 17,341,632 | -0.33(-3.55%) |
Jun 16, 2020 | 9.358 | 9.472 | 9.102 | 9.181 | 14,097,902 | +0.18(+1.96%) |
Jun 15, 2020 | 8.723 | 9.067 | 8.679 | 9.005 | 18,017,420 | +0.05(+0.59%) |
Jun 12, 2020 | 8.987 | 9.058 | 8.652 | 8.952 | 16,378,130 | +0.35(+4.10%) |
Jun 11, 2020 | 8.873 | 9.005 | 8.546 | 8.599 | 24,834,718 | -0.84(-8.88%) |
Jun 10, 2020 | 9.622 | 9.693 | 9.349 | 9.437 | 14,635,302 | -0.28(-2.90%) |
Jun 09, 2020 | 9.878 | 9.887 | 9.631 | 9.719 | 15,648,908 | -0.37(-3.67%) |
Jun 08, 2020 | 10.00 | 10.22 | 9.845 | 10.09 | 19,617,140 | +0.39(+4.05%) |
Jun 05, 2020 | 9.749 | 9.933 | 9.566 | 9.697 | 18,973,488 | +0.55(+6.01%) |
Jun 04, 2020 | 8.903 | 9.191 | 8.842 | 9.147 | 15,577,354 | +0.12(+1.35%) |
Jun 03, 2020 | 8.754 | 9.116 | 8.711 | 9.025 | 13,657,978 | +0.34(+3.92%) |
Jun 02, 2020 | 8.615 | 8.719 | 8.554 | 8.684 | 12,539,148 | +0.17(+1.95%) |
Jun 01, 2020 | 8.440 | 8.667 | 8.335 | 8.519 | 12,650,912 | +0.04(+0.51%) |
May 29, 2020 | 8.309 | 8.514 | 8.187 | 8.475 | 27,315,076 | +0.10(+1.25%) |
May 28, 2020 | 8.519 | 8.580 | 8.265 | 8.370 | 18,338,366 | -0.15(-1.74%) |
May 27, 2020 | 8.335 | 8.519 | 8.265 | 8.519 | 16,724,805 | +0.30(+3.61%) |
May 26, 2020 | 8.248 | 8.335 | 8.143 | 8.222 | 25,700,828 | +0.22(+2.73%) |
May 22, 2020 | 8.204 | 8.431 | 7.881 | 8.004 | 33,061,704 | -1.04(-11.49%) |
May 21, 2020 | 8.946 | 9.121 | 8.903 | 9.042 | 12,757,289 | +0.07(+0.78%) |
May 20, 2020 | 8.815 | 8.990 | 8.772 | 8.972 | 8,793,260 | +0.21(+2.39%) |
May 19, 2020 | 8.667 | 8.894 | 8.431 | 8.763 | 9,417,535 | +0.04(+0.50%) |
May 18, 2020 | 8.231 | 8.754 | 8.204 | 8.719 | 13,545,536 | +0.77(+9.66%) |
May 15, 2020 | 7.890 | 7.986 | 7.759 | 7.951 | 7,666,411 | -0.05(-0.65%) |
May 14, 2020 | 7.820 | 8.030 | 7.524 | 8.004 | 9,290,219 | +0.08(+0.99%) |
May 13, 2020 | 8.248 | 8.248 | 7.864 | 7.925 | 10,793,843 | -0.35(-4.22%) |
May 12, 2020 | 8.545 | 8.667 | 8.274 | 8.274 | 9,931,458 | -0.22(-2.57%) |
May 11, 2020 | 8.798 | 8.835 | 8.431 | 8.492 | 8,908,946 | -0.45(-5.07%) |
May 08, 2020 | 8.519 | 8.972 | 8.475 | 8.946 | 8,218,995 | +0.58(+6.99%) |
May 07, 2020 | 8.257 | 8.501 | 8.248 | 8.361 | 8,958,726 | +0.20(+2.46%) |
May 06, 2020 | 8.265 | 8.344 | 8.030 | 8.161 | 10,014,630 | -0.05(-0.64%) |
May 05, 2020 | 8.318 | 8.484 | 8.196 | 8.213 | 6,143,234 | +0.03(+0.32%) |
May 04, 2020 | 8.161 | 8.257 | 7.960 | 8.187 | 7,865,908 | -0.09(-1.05%) |