Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.186 | 7.186 | 6.768 | 6.910 | 10,087,282 | -0.26(-3.61%) |
Jul 30, 2020 | 7.103 | 7.182 | 6.936 | 7.170 | 5,798,984 | -0.13(-1.83%) |
Jul 29, 2020 | 7.136 | 7.303 | 6.885 | 7.303 | 4,805,435 | +0.26(+3.68%) |
Jul 28, 2020 | 6.852 | 7.170 | 6.768 | 7.044 | 6,096,821 | +0.10(+1.44%) |
Jul 27, 2020 | 7.103 | 7.153 | 6.844 | 6.944 | 5,881,236 | -0.18(-2.58%) |
Jul 24, 2020 | 7.454 | 7.546 | 7.128 | 7.128 | 10,332,493 | -0.56(-7.28%) |
Jul 23, 2020 | 7.646 | 7.909 | 7.537 | 7.688 | 8,581,285 | -0.01(-0.11%) |
Jul 22, 2020 | 7.713 | 7.821 | 7.621 | 7.696 | 3,649,998 | -0.13(-1.71%) |
Jul 21, 2020 | 7.520 | 7.896 | 7.520 | 7.830 | 8,504,369 | +0.43(+5.88%) |
Jul 20, 2020 | 7.587 | 7.629 | 7.370 | 7.395 | 6,746,002 | -0.26(-3.38%) |
Jul 17, 2020 | 8.097 | 8.105 | 7.654 | 7.654 | 13,722,485 | -0.43(-5.37%) |
Jul 16, 2020 | 8.197 | 8.373 | 7.980 | 8.089 | 6,486,446 | -0.40(-4.72%) |
Jul 15, 2020 | 8.055 | 8.582 | 7.947 | 8.490 | 10,341,338 | +0.97(+12.89%) |
Jul 14, 2020 | 7.771 | 7.813 | 7.479 | 7.520 | 15,964,628 | -0.29(-3.74%) |
Jul 13, 2020 | 8.147 | 8.247 | 7.696 | 7.813 | 6,735,459 | -0.25(-3.11%) |
Jul 10, 2020 | 7.512 | 8.080 | 7.437 | 8.064 | 5,767,306 | +0.50(+6.63%) |
Jul 09, 2020 | 7.571 | 7.738 | 7.479 | 7.562 | 7,723,736 | -0.05(-0.66%) |
Jul 08, 2020 | 7.512 | 7.646 | 7.403 | 7.612 | 6,282,357 | +0.09(+1.22%) |
Jul 07, 2020 | 7.871 | 7.938 | 7.508 | 7.520 | 6,544,584 | -0.51(-6.35%) |
Jul 06, 2020 | 8.323 | 8.431 | 7.896 | 8.030 | 6,141,785 | -0.02(-0.21%) |
Jul 02, 2020 | 8.515 | 8.640 | 7.997 | 8.047 | 5,921,925 | -0.14(-1.73%) |
Jul 01, 2020 | 8.373 | 8.866 | 8.147 | 8.189 | 10,666,000 | -0.08(-0.91%) |
Jun 30, 2020 | 8.356 | 8.565 | 8.130 | 8.264 | 6,737,801 | -0.20(-2.37%) |
Jun 29, 2020 | 7.821 | 8.481 | 7.713 | 8.465 | 8,673,818 | +0.53(+6.63%) |
Jun 26, 2020 | 8.231 | 8.293 | 7.905 | 7.938 | 9,462,346 | -0.43(-5.09%) |
Jun 25, 2020 | 8.055 | 8.498 | 7.947 | 8.364 | 7,693,605 | +0.00(+0.00%) |
Jun 24, 2020 | 8.523 | 8.573 | 8.047 | 8.364 | 11,067,049 | -0.46(-5.21%) |
Jun 23, 2020 | 8.749 | 9.075 | 8.682 | 8.824 | 8,420,007 | +0.19(+2.23%) |
Jun 22, 2020 | 8.807 | 8.807 | 8.356 | 8.632 | 9,901,503 | -0.32(-3.55%) |
Jun 19, 2020 | 9.401 | 9.442 | 8.791 | 8.949 | 16,192,307 | -0.24(-2.64%) |
Jun 18, 2020 | 9.116 | 9.476 | 8.958 | 9.192 | 6,892,950 | -0.38(-3.93%) |
Jun 17, 2020 | 9.969 | 10.04 | 9.284 | 9.568 | 8,226,015 | -0.38(-3.78%) |
Jun 16, 2020 | 10.53 | 10.56 | 9.710 | 9.944 | 10,689,041 | +0.29(+3.03%) |
Jun 15, 2020 | 8.908 | 9.902 | 8.791 | 9.651 | 9,291,368 | -0.03(-0.35%) |
Jun 12, 2020 | 10.76 | 10.81 | 9.509 | 9.685 | 14,023,344 | -0.01(-0.09%) |
Jun 11, 2020 | 8.891 | 9.818 | 8.690 | 9.693 | 14,408,139 | -1.00(-9.38%) |
Jun 10, 2020 | 11.70 | 11.70 | 10.19 | 10.70 | 14,949,990 | -1.18(-9.92%) |
Jun 09, 2020 | 11.78 | 12.05 | 10.95 | 11.87 | 12,056,823 | -0.56(-4.50%) |
Jun 08, 2020 | 12.14 | 12.51 | 11.89 | 12.43 | 15,737,467 | +1.50(+13.76%) |
Jun 05, 2020 | 11.12 | 11.89 | 10.83 | 10.93 | 21,984,146 | +0.94(+9.36%) |
Jun 04, 2020 | 9.442 | 10.18 | 9.167 | 9.994 | 18,479,490 | +0.76(+8.24%) |
Jun 03, 2020 | 9.083 | 9.480 | 9.066 | 9.233 | 11,333,931 | +0.39(+4.44%) |
Jun 02, 2020 | 8.999 | 9.158 | 8.791 | 8.841 | 7,717,645 | +0.13(+1.44%) |
Jun 01, 2020 | 8.172 | 8.924 | 8.114 | 8.715 | 11,081,284 | +0.50(+6.10%) |
May 29, 2020 | 8.139 | 8.590 | 7.955 | 8.214 | 10,378,447 | -0.36(-4.19%) |
May 28, 2020 | 9.016 | 9.041 | 8.540 | 8.573 | 8,389,085 | -0.37(-4.11%) |
May 27, 2020 | 9.091 | 9.259 | 8.406 | 8.941 | 17,488,924 | +0.43(+5.00%) |
May 26, 2020 | 8.573 | 8.774 | 8.306 | 8.515 | 10,309,940 | +0.67(+8.52%) |
May 22, 2020 | 8.256 | 8.348 | 7.708 | 7.846 | 12,710,048 | -0.40(-4.86%) |
May 21, 2020 | 7.880 | 8.306 | 7.788 | 8.247 | 11,429,492 | +0.31(+3.89%) |
May 20, 2020 | 7.779 | 7.955 | 7.629 | 7.938 | 11,478,920 | +0.35(+4.63%) |
May 19, 2020 | 7.286 | 8.005 | 7.019 | 7.587 | 14,778,144 | +0.16(+2.14%) |
May 18, 2020 | 6.752 | 7.562 | 6.727 | 7.429 | 15,738,224 | +1.32(+21.61%) |
May 15, 2020 | 5.941 | 6.250 | 5.858 | 6.108 | 8,628,342 | -0.01(-0.14%) |
May 14, 2020 | 5.540 | 6.209 | 5.515 | 6.117 | 10,174,464 | +0.33(+5.63%) |
May 13, 2020 | 6.016 | 6.125 | 5.457 | 5.791 | 17,989,926 | -0.30(-4.94%) |
May 12, 2020 | 6.710 | 6.852 | 6.083 | 6.092 | 13,135,226 | -0.59(-8.87%) |
May 11, 2020 | 6.819 | 7.019 | 6.560 | 6.685 | 11,606,649 | -0.60(-8.26%) |
May 08, 2020 | 7.211 | 7.286 | 6.906 | 7.286 | 7,448,719 | +0.47(+6.86%) |
May 07, 2020 | 6.643 | 7.044 | 6.643 | 6.819 | 9,122,109 | +0.27(+4.08%) |
May 06, 2020 | 6.902 | 7.027 | 6.534 | 6.551 | 9,492,793 | -0.36(-5.20%) |
May 05, 2020 | 7.345 | 7.612 | 6.852 | 6.910 | 8,139,604 | -0.18(-2.48%) |
May 04, 2020 | 6.961 | 7.353 | 6.610 | 7.086 | 7,303,646 | -0.13(-1.85%) |