Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.411 | 8.486 | 8.207 | 8.278 | 3,497,320 | -0.18(-2.14%) |
Jul 30, 2020 | 8.553 | 8.600 | 8.364 | 8.459 | 5,476,362 | -0.25(-2.89%) |
Jul 29, 2020 | 8.176 | 8.812 | 8.144 | 8.710 | 7,779,658 | +0.66(+8.20%) |
Jul 28, 2020 | 7.995 | 8.136 | 7.979 | 8.050 | 4,720,046 | +0.05(+0.59%) |
Jul 27, 2020 | 8.066 | 8.101 | 7.948 | 8.003 | 2,506,689 | -0.13(-1.64%) |
Jul 24, 2020 | 8.136 | 8.246 | 8.085 | 8.136 | 3,448,599 | +0.02(+0.19%) |
Jul 23, 2020 | 7.908 | 8.136 | 7.861 | 8.121 | 3,761,592 | +0.20(+2.58%) |
Jul 22, 2020 | 7.900 | 7.971 | 7.798 | 7.916 | 3,011,814 | -0.09(-1.18%) |
Jul 21, 2020 | 7.783 | 8.018 | 7.783 | 8.011 | 4,358,893 | +0.33(+4.30%) |
Jul 20, 2020 | 7.861 | 7.908 | 7.672 | 7.680 | 3,768,979 | -0.24(-2.98%) |
Jul 17, 2020 | 8.223 | 8.309 | 7.897 | 7.916 | 3,632,160 | -0.37(-4.46%) |
Jul 16, 2020 | 8.199 | 8.349 | 8.113 | 8.286 | 4,203,602 | +0.02(+0.29%) |
Jul 15, 2020 | 7.955 | 8.262 | 7.932 | 8.262 | 5,866,538 | +0.48(+6.16%) |
Jul 14, 2020 | 7.743 | 7.916 | 7.649 | 7.783 | 8,836,642 | -0.02(-0.20%) |
Jul 13, 2020 | 7.665 | 7.971 | 7.502 | 7.798 | 7,764,854 | +0.18(+2.37%) |
Jul 10, 2020 | 7.366 | 7.633 | 7.331 | 7.617 | 3,094,071 | +0.28(+3.75%) |
Jul 09, 2020 | 7.539 | 7.539 | 7.287 | 7.342 | 3,827,404 | -0.25(-3.31%) |
Jul 08, 2020 | 7.389 | 7.594 | 7.358 | 7.594 | 4,206,145 | +0.18(+2.44%) |
Jul 07, 2020 | 7.625 | 7.637 | 7.366 | 7.413 | 6,312,368 | -0.28(-3.68%) |
Jul 06, 2020 | 7.838 | 7.936 | 7.649 | 7.696 | 3,577,749 | +0.00(+0.00%) |
Jul 02, 2020 | 7.877 | 7.948 | 7.684 | 7.696 | 2,881,126 | -0.01(-0.10%) |
Jul 01, 2020 | 7.955 | 7.963 | 7.672 | 7.704 | 4,230,221 | -0.31(-3.92%) |
Jun 30, 2020 | 7.822 | 8.073 | 7.822 | 8.018 | 4,416,520 | +0.14(+1.80%) |
Jun 29, 2020 | 7.767 | 7.987 | 7.696 | 7.877 | 5,102,160 | +0.23(+2.98%) |
Jun 26, 2020 | 8.050 | 8.058 | 7.649 | 7.649 | 6,712,493 | -0.54(-6.62%) |
Jun 25, 2020 | 7.940 | 8.223 | 7.904 | 8.191 | 3,447,265 | +0.23(+2.86%) |
Jun 24, 2020 | 8.144 | 8.199 | 7.955 | 7.963 | 4,337,779 | -0.29(-3.52%) |
Jun 23, 2020 | 8.349 | 8.474 | 8.254 | 8.254 | 4,917,307 | +0.04(+0.48%) |
Jun 22, 2020 | 8.168 | 8.297 | 8.097 | 8.215 | 3,256,127 | -0.03(-0.38%) |
Jun 19, 2020 | 8.333 | 8.349 | 8.054 | 8.246 | 13,199,193 | -0.01(-0.10%) |
Jun 18, 2020 | 8.003 | 8.356 | 7.971 | 8.254 | 4,824,462 | +0.17(+2.04%) |
Jun 17, 2020 | 8.301 | 8.301 | 8.073 | 8.089 | 3,520,026 | -0.20(-2.46%) |
Jun 16, 2020 | 8.396 | 8.498 | 8.258 | 8.294 | 5,803,503 | +0.23(+2.83%) |
Jun 15, 2020 | 8.105 | 8.180 | 7.932 | 8.066 | 9,524,362 | -0.35(-4.11%) |
Jun 12, 2020 | 8.451 | 8.466 | 8.066 | 8.411 | 6,888,421 | +0.24(+2.98%) |
Jun 11, 2020 | 8.105 | 8.266 | 7.987 | 8.168 | 6,905,700 | -0.35(-4.06%) |
Jun 10, 2020 | 9.064 | 9.064 | 8.514 | 8.514 | 7,606,022 | -0.57(-6.31%) |
Jun 09, 2020 | 8.797 | 9.111 | 8.742 | 9.088 | 5,673,481 | +0.09(+0.96%) |
Jun 08, 2020 | 8.749 | 9.025 | 8.569 | 9.001 | 4,520,820 | +0.40(+4.66%) |
Jun 05, 2020 | 8.537 | 8.718 | 8.447 | 8.600 | 3,511,694 | +0.42(+5.09%) |
Jun 04, 2020 | 8.089 | 8.235 | 8.011 | 8.183 | 5,787,318 | +0.06(+0.68%) |
Jun 03, 2020 | 8.160 | 8.278 | 8.058 | 8.128 | 3,063,015 | +0.16(+1.97%) |
Jun 02, 2020 | 8.073 | 8.121 | 7.904 | 7.971 | 2,178,162 | +0.01(+0.10%) |
Jun 01, 2020 | 7.940 | 8.136 | 7.908 | 7.963 | 2,526,304 | +0.06(+0.80%) |
May 29, 2020 | 7.893 | 7.991 | 7.798 | 7.900 | 5,633,136 | -0.12(-1.47%) |
May 28, 2020 | 8.356 | 8.404 | 7.979 | 8.018 | 4,603,309 | -0.30(-3.59%) |
May 27, 2020 | 8.097 | 8.333 | 7.924 | 8.317 | 6,073,510 | +0.50(+6.44%) |
May 26, 2020 | 7.452 | 7.877 | 7.374 | 7.814 | 5,891,988 | +0.68(+9.59%) |
May 22, 2020 | 7.374 | 7.382 | 7.091 | 7.130 | 3,061,125 | -0.25(-3.41%) |
May 21, 2020 | 7.374 | 7.468 | 7.260 | 7.382 | 3,699,300 | -0.05(-0.63%) |
May 20, 2020 | 7.327 | 7.523 | 7.319 | 7.429 | 4,327,964 | +0.20(+2.83%) |
May 19, 2020 | 7.445 | 7.484 | 7.217 | 7.224 | 3,535,828 | -0.24(-3.16%) |
May 18, 2020 | 7.240 | 7.492 | 7.185 | 7.460 | 5,036,553 | +0.46(+6.63%) |
May 15, 2020 | 7.020 | 7.138 | 6.973 | 6.996 | 7,629,915 | -0.08(-1.11%) |
May 14, 2020 | 6.863 | 7.128 | 6.808 | 7.075 | 4,681,112 | +0.09(+1.35%) |
May 13, 2020 | 7.397 | 7.429 | 6.902 | 6.981 | 5,169,935 | -0.41(-5.53%) |
May 12, 2020 | 7.798 | 7.853 | 7.382 | 7.389 | 5,171,912 | -0.44(-5.62%) |
May 11, 2020 | 7.775 | 7.908 | 7.649 | 7.830 | 4,596,263 | -0.03(-0.40%) |
May 08, 2020 | 7.877 | 7.991 | 7.830 | 7.861 | 4,598,811 | +0.07(+0.91%) |
May 07, 2020 | 8.105 | 8.239 | 7.728 | 7.790 | 7,338,566 | -0.20(-2.56%) |
May 06, 2020 | 8.188 | 8.262 | 7.948 | 7.995 | 4,516,742 | -0.12(-1.52%) |
May 05, 2020 | 8.227 | 8.366 | 8.064 | 8.119 | 3,706,837 | -0.02(-0.19%) |
May 04, 2020 | 8.134 | 8.196 | 8.003 | 8.134 | 3,544,871 | -0.15(-1.77%) |