Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.616 | 8.654 | 8.515 | 8.604 | 24,318,488 | -0.01(-0.15%) |
Jul 30, 2020 | 8.635 | 8.692 | 8.547 | 8.616 | 9,768,563 | -0.02(-0.22%) |
Jul 29, 2020 | 8.610 | 8.692 | 8.591 | 8.635 | 14,548,758 | +0.13(+1.47%) |
Jul 28, 2020 | 8.660 | 8.686 | 8.504 | 8.510 | 19,914,018 | -0.09(-1.02%) |
Jul 27, 2020 | 8.497 | 8.635 | 8.460 | 8.598 | 13,311,282 | +0.12(+1.41%) |
Jul 24, 2020 | 8.548 | 8.579 | 8.447 | 8.479 | 9,415,692 | +0.02(+0.22%) |
Jul 23, 2020 | 8.529 | 8.660 | 8.447 | 8.460 | 9,678,691 | -0.07(-0.81%) |
Jul 22, 2020 | 8.460 | 8.617 | 8.460 | 8.529 | 9,442,826 | +0.01(+0.15%) |
Jul 21, 2020 | 8.504 | 8.560 | 8.410 | 8.516 | 8,304,818 | +0.09(+1.12%) |
Jul 20, 2020 | 8.359 | 8.479 | 8.359 | 8.422 | 10,102,336 | +0.04(+0.45%) |
Jul 17, 2020 | 8.416 | 8.476 | 8.336 | 8.384 | 10,533,673 | -0.04(-0.45%) |
Jul 16, 2020 | 8.403 | 8.516 | 8.328 | 8.422 | 11,313,895 | +0.02(+0.22%) |
Jul 15, 2020 | 8.221 | 8.410 | 8.171 | 8.403 | 20,410,410 | +0.26(+3.24%) |
Jul 14, 2020 | 7.964 | 8.165 | 7.877 | 8.140 | 10,489,593 | +0.18(+2.29%) |
Jul 13, 2020 | 7.971 | 8.027 | 7.889 | 7.958 | 17,621,024 | -0.01(-0.16%) |
Jul 10, 2020 | 7.958 | 7.996 | 7.804 | 7.971 | 20,214,230 | +0.03(+0.32%) |
Jul 09, 2020 | 8.140 | 8.146 | 7.914 | 7.946 | 16,474,259 | -0.19(-2.39%) |
Jul 08, 2020 | 8.040 | 8.152 | 8.008 | 8.140 | 6,839,239 | +0.11(+1.33%) |
Jul 07, 2020 | 8.083 | 8.140 | 8.021 | 8.033 | 7,315,376 | -0.08(-0.93%) |
Jul 06, 2020 | 8.052 | 8.134 | 8.008 | 8.109 | 8,381,737 | +0.13(+1.69%) |
Jul 02, 2020 | 8.152 | 8.193 | 7.958 | 7.974 | 8,186,088 | -0.08(-1.05%) |
Jul 01, 2020 | 8.090 | 8.309 | 8.046 | 8.058 | 9,399,949 | -0.03(-0.39%) |
Jun 30, 2020 | 8.077 | 8.178 | 7.989 | 8.090 | 22,292,968 | -0.02(-0.23%) |
Jun 29, 2020 | 7.964 | 8.203 | 7.870 | 8.109 | 10,883,794 | +0.18(+2.29%) |
Jun 26, 2020 | 8.138 | 8.181 | 7.902 | 7.927 | 13,153,259 | -0.27(-3.26%) |
Jun 25, 2020 | 7.889 | 8.219 | 7.827 | 8.194 | 14,729,298 | +0.23(+2.89%) |
Jun 24, 2020 | 8.063 | 8.119 | 7.722 | 7.964 | 13,651,742 | -0.14(-1.69%) |
Jun 23, 2020 | 8.157 | 8.157 | 8.045 | 8.101 | 7,733,743 | +0.03(+0.38%) |
Jun 22, 2020 | 8.057 | 8.088 | 7.871 | 8.070 | 11,589,275 | +0.06(+0.78%) |
Jun 19, 2020 | 8.306 | 8.349 | 7.995 | 8.007 | 20,717,630 | -0.19(-2.27%) |
Jun 18, 2020 | 8.262 | 8.312 | 8.125 | 8.194 | 11,410,868 | -0.10(-1.20%) |
Jun 17, 2020 | 8.368 | 8.504 | 8.275 | 8.293 | 9,772,401 | -0.07(-0.89%) |
Jun 16, 2020 | 8.591 | 8.598 | 8.250 | 8.368 | 13,731,801 | -0.01(-0.15%) |
Jun 15, 2020 | 8.200 | 8.455 | 8.107 | 8.380 | 13,726,199 | -0.07(-0.88%) |
Jun 12, 2020 | 8.324 | 8.492 | 8.163 | 8.455 | 17,716,092 | +0.40(+5.02%) |
Jun 11, 2020 | 8.219 | 8.219 | 7.989 | 8.051 | 23,881,348 | -0.29(-3.43%) |
Jun 10, 2020 | 8.697 | 8.697 | 8.244 | 8.337 | 21,057,404 | -0.30(-3.52%) |
Jun 09, 2020 | 8.697 | 8.846 | 8.573 | 8.641 | 15,085,285 | -0.21(-2.39%) |
Jun 08, 2020 | 8.585 | 8.852 | 8.542 | 8.852 | 26,729,506 | +0.47(+5.63%) |
Jun 05, 2020 | 8.927 | 9.039 | 8.343 | 8.380 | 29,183,300 | -0.25(-2.88%) |
Jun 04, 2020 | 8.244 | 8.722 | 8.212 | 8.629 | 26,738,456 | +0.35(+4.28%) |
Jun 03, 2020 | 8.175 | 8.349 | 8.169 | 8.275 | 19,593,474 | +0.20(+2.46%) |
Jun 02, 2020 | 8.225 | 8.281 | 8.045 | 8.076 | 16,169,547 | -0.10(-1.22%) |
Jun 01, 2020 | 8.045 | 8.250 | 7.958 | 8.175 | 16,155,467 | +0.14(+1.70%) |
May 29, 2020 | 8.119 | 8.212 | 7.964 | 8.039 | 66,309,908 | -0.09(-1.15%) |
May 28, 2020 | 8.337 | 8.374 | 8.119 | 8.132 | 15,352,651 | -0.17(-2.09%) |
May 27, 2020 | 8.380 | 8.386 | 8.084 | 8.306 | 16,772,774 | +0.04(+0.52%) |
May 26, 2020 | 8.293 | 8.367 | 8.207 | 8.263 | 15,898,943 | +0.15(+1.90%) |
May 22, 2020 | 8.102 | 8.121 | 7.933 | 8.109 | 12,951,344 | +0.07(+0.92%) |
May 21, 2020 | 8.152 | 8.152 | 7.942 | 8.035 | 14,778,910 | -0.12(-1.51%) |
May 20, 2020 | 8.121 | 8.189 | 7.985 | 8.158 | 19,726,626 | +0.16(+2.00%) |
May 19, 2020 | 7.930 | 8.115 | 7.869 | 7.998 | 12,272,932 | +0.06(+0.70%) |
May 18, 2020 | 7.918 | 7.992 | 7.708 | 7.942 | 18,594,062 | +0.28(+3.70%) |
May 15, 2020 | 7.579 | 7.801 | 7.493 | 7.659 | 15,267,124 | +0.02(+0.24%) |
May 14, 2020 | 7.080 | 7.653 | 7.025 | 7.641 | 14,062,547 | +0.42(+5.80%) |
May 13, 2020 | 7.388 | 7.438 | 7.099 | 7.222 | 21,627,474 | -0.18(-2.49%) |
May 12, 2020 | 7.628 | 7.635 | 7.401 | 7.407 | 11,781,252 | -0.17(-2.27%) |
May 11, 2020 | 7.758 | 7.801 | 7.573 | 7.579 | 10,556,405 | -0.24(-3.11%) |
May 08, 2020 | 7.850 | 7.893 | 7.764 | 7.822 | 11,409,982 | +0.08(+1.07%) |
May 07, 2020 | 7.782 | 7.838 | 7.604 | 7.739 | 17,144,390 | +0.06(+0.72%) |
May 06, 2020 | 7.893 | 7.992 | 7.678 | 7.684 | 13,374,587 | -0.18(-2.35%) |
May 05, 2020 | 7.776 | 7.961 | 7.752 | 7.869 | 15,935,798 | +0.23(+2.98%) |
May 04, 2020 | 7.511 | 7.690 | 7.407 | 7.641 | 14,758,518 | +0.09(+1.14%) |