Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.970 | 9.109 | 8.570 | 8.690 | 2,082,900 | -0.37(-4.08%) |
Jul 30, 2020 | 8.900 | 9.100 | 8.660 | 9.060 | 1,884,414 | -0.11(-1.20%) |
Jul 29, 2020 | 9.100 | 9.240 | 8.990 | 9.170 | 2,281,657 | +0.11(+1.21%) |
Jul 28, 2020 | 9.160 | 9.290 | 9.040 | 9.060 | 908,273 | -0.19(-2.05%) |
Jul 27, 2020 | 9.380 | 9.450 | 9.100 | 9.250 | 1,513,967 | -0.13(-1.39%) |
Jul 24, 2020 | 9.470 | 9.580 | 9.310 | 9.380 | 1,361,700 | -0.08(-0.85%) |
Jul 23, 2020 | 9.500 | 9.820 | 9.260 | 9.460 | 3,086,459 | -0.14(-1.46%) |
Jul 22, 2020 | 9.530 | 9.740 | 9.480 | 9.600 | 2,003,047 | -0.04(-0.41%) |
Jul 21, 2020 | 9.780 | 9.900 | 9.570 | 9.640 | 2,657,005 | +0.17(+1.80%) |
Jul 20, 2020 | 9.780 | 9.880 | 9.400 | 9.470 | 4,795,677 | -0.31(-3.17%) |
Jul 17, 2020 | 10.08 | 10.29 | 9.740 | 9.780 | 5,386,600 | -0.25(-2.49%) |
Jul 16, 2020 | 10.66 | 10.66 | 9.960 | 10.03 | 3,014,122 | -0.78(-7.22%) |
Jul 15, 2020 | 10.71 | 11.06 | 10.54 | 10.81 | 3,380,629 | +0.42(+4.04%) |
Jul 14, 2020 | 10.10 | 10.44 | 9.780 | 10.39 | 1,842,757 | +0.24(+2.36%) |
Jul 13, 2020 | 9.890 | 10.37 | 9.830 | 10.15 | 2,937,961 | +0.48(+4.96%) |
Jul 10, 2020 | 9.170 | 9.670 | 9.160 | 9.670 | 1,579,000 | +0.52(+5.68%) |
Jul 09, 2020 | 9.580 | 9.620 | 8.970 | 9.150 | 1,640,957 | -0.46(-4.79%) |
Jul 08, 2020 | 9.840 | 9.900 | 9.490 | 9.610 | 1,533,653 | -0.23(-2.34%) |
Jul 07, 2020 | 10.20 | 10.29 | 9.800 | 9.840 | 1,458,037 | -0.57(-5.48%) |
Jul 06, 2020 | 10.62 | 10.70 | 10.20 | 10.41 | 1,371,328 | +0.22(+2.16%) |
Jul 02, 2020 | 10.42 | 10.82 | 9.955 | 10.19 | 1,702,400 | +0.18(+1.80%) |
Jul 01, 2020 | 10.27 | 10.45 | 9.830 | 10.01 | 1,809,911 | -0.18(-1.77%) |
Jun 30, 2020 | 10.12 | 10.32 | 9.820 | 10.19 | 3,464,131 | -0.09(-0.88%) |
Jun 29, 2020 | 9.680 | 10.38 | 9.590 | 10.28 | 2,603,254 | +0.89(+9.48%) |
Jun 26, 2020 | 9.200 | 9.415 | 9.130 | 9.390 | 3,490,700 | -0.04(-0.42%) |
Jun 25, 2020 | 9.100 | 9.440 | 8.910 | 9.430 | 2,929,076 | +0.18(+1.95%) |
Jun 24, 2020 | 9.820 | 10.01 | 9.210 | 9.250 | 2,545,191 | -0.84(-8.33%) |
Jun 23, 2020 | 10.55 | 10.64 | 9.980 | 10.09 | 2,273,830 | -0.16(-1.56%) |
Jun 22, 2020 | 9.760 | 10.28 | 9.380 | 10.25 | 3,543,232 | +0.34(+3.43%) |
Jun 19, 2020 | 10.54 | 10.66 | 9.650 | 9.910 | 6,077,600 | -0.57(-5.44%) |
Jun 18, 2020 | 10.49 | 10.74 | 10.38 | 10.48 | 9,382,036 | -0.20(-1.87%) |
Jun 17, 2020 | 10.23 | 11.06 | 10.23 | 10.68 | 5,560,067 | -0.04(-0.37%) |
Jun 16, 2020 | 10.80 | 10.91 | 10.14 | 10.72 | 2,491,303 | +0.80(+8.06%) |
Jun 15, 2020 | 9.200 | 9.940 | 9.000 | 9.920 | 2,846,206 | +0.17(+1.74%) |
Jun 12, 2020 | 9.930 | 10.07 | 9.290 | 9.750 | 2,039,100 | +0.65(+7.14%) |
Jun 11, 2020 | 9.440 | 10.20 | 9.080 | 9.100 | 3,341,399 | -1.34(-12.84%) |
Jun 10, 2020 | 11.18 | 11.22 | 10.18 | 10.44 | 3,139,808 | -0.83(-7.36%) |
Jun 09, 2020 | 11.31 | 11.58 | 10.87 | 11.27 | 2,943,806 | -0.57(-4.81%) |
Jun 08, 2020 | 12.20 | 12.27 | 11.56 | 11.84 | 3,561,711 | -0.29(-2.39%) |
Jun 05, 2020 | 12.13 | 12.60 | 11.81 | 12.13 | 3,992,500 | +1.04(+9.38%) |
Jun 04, 2020 | 10.55 | 11.63 | 10.51 | 11.09 | 4,448,144 | +0.61(+5.82%) |
Jun 03, 2020 | 9.750 | 10.71 | 9.650 | 10.48 | 3,837,378 | +1.16(+12.45%) |
Jun 02, 2020 | 9.310 | 9.620 | 9.240 | 9.320 | 2,308,152 | +0.21(+2.31%) |
Jun 01, 2020 | 8.820 | 9.295 | 8.700 | 9.110 | 2,239,428 | +0.43(+4.95%) |
May 29, 2020 | 8.550 | 8.810 | 8.390 | 8.680 | 2,038,100 | -0.07(-0.80%) |
May 28, 2020 | 9.490 | 9.520 | 8.720 | 8.750 | 2,393,081 | -0.43(-4.68%) |
May 27, 2020 | 9.050 | 9.200 | 8.590 | 9.180 | 2,573,441 | +0.56(+6.50%) |
May 26, 2020 | 8.350 | 8.785 | 8.255 | 8.620 | 2,443,614 | +0.77(+9.81%) |
May 22, 2020 | 7.870 | 7.910 | 7.660 | 7.850 | 1,118,700 | +0.04(+0.51%) |
May 21, 2020 | 7.800 | 8.130 | 7.710 | 7.810 | 2,457,513 | -0.03(-0.38%) |
May 20, 2020 | 7.840 | 8.290 | 7.724 | 7.840 | 2,645,227 | +0.15(+1.95%) |
May 19, 2020 | 7.500 | 7.840 | 7.240 | 7.690 | 3,822,691 | +0.03(+0.39%) |
May 18, 2020 | 7.400 | 7.860 | 7.350 | 7.660 | 3,013,051 | +0.76(+11.01%) |
May 15, 2020 | 6.870 | 7.090 | 6.710 | 6.900 | 1,339,200 | +0.03(+0.44%) |
May 14, 2020 | 6.400 | 6.890 | 6.210 | 6.870 | 2,518,407 | +0.27(+4.09%) |
May 13, 2020 | 6.980 | 6.980 | 6.480 | 6.600 | 3,396,062 | -0.37(-5.31%) |
May 12, 2020 | 7.630 | 7.770 | 6.960 | 6.970 | 2,812,876 | -0.53(-7.07%) |
May 11, 2020 | 7.960 | 8.090 | 7.460 | 7.500 | 3,408,711 | -0.79(-9.53%) |
May 08, 2020 | 8.150 | 8.420 | 7.970 | 8.290 | 3,057,000 | +0.32(+4.02%) |
May 07, 2020 | 7.740 | 8.185 | 7.600 | 7.970 | 2,107,290 | +0.49(+6.55%) |
May 06, 2020 | 7.790 | 7.907 | 7.320 | 7.480 | 2,298,571 | -0.31(-3.98%) |
May 05, 2020 | 7.750 | 8.480 | 7.700 | 7.790 | 6,071,948 | +0.59(+8.19%) |
May 04, 2020 | 7.010 | 7.385 | 6.863 | 7.200 | 2,596,802 | +0.02(+0.28%) |