Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.532 | 9.532 | 9.026 | 9.102 | 3,564,111 | -0.31(-3.33%) |
Jul 30, 2020 | 9.290 | 9.434 | 9.210 | 9.416 | 3,071,630 | -0.39(-3.93%) |
Jul 29, 2020 | 9.685 | 9.810 | 9.636 | 9.801 | 2,874,084 | +0.06(+0.64%) |
Jul 28, 2020 | 9.757 | 9.810 | 9.707 | 9.739 | 3,490,641 | +0.13(+1.31%) |
Jul 27, 2020 | 9.488 | 9.645 | 9.470 | 9.613 | 2,246,806 | +0.19(+2.00%) |
Jul 24, 2020 | 9.434 | 9.479 | 9.380 | 9.425 | 2,072,495 | -0.04(-0.38%) |
Jul 23, 2020 | 9.622 | 9.631 | 9.434 | 9.461 | 2,264,023 | -0.07(-0.75%) |
Jul 22, 2020 | 9.416 | 9.546 | 9.398 | 9.532 | 2,886,123 | +0.13(+1.33%) |
Jul 21, 2020 | 9.532 | 9.582 | 9.398 | 9.407 | 2,249,164 | -0.04(-0.38%) |
Jul 20, 2020 | 9.407 | 9.488 | 9.375 | 9.443 | 1,494,227 | +0.04(+0.38%) |
Jul 17, 2020 | 9.461 | 9.497 | 9.353 | 9.407 | 2,077,290 | -0.01(-0.10%) |
Jul 16, 2020 | 9.299 | 9.416 | 9.290 | 9.416 | 3,771,225 | +0.06(+0.67%) |
Jul 15, 2020 | 9.353 | 9.380 | 9.201 | 9.353 | 4,458,737 | +0.13(+1.46%) |
Jul 14, 2020 | 9.021 | 9.236 | 9.012 | 9.219 | 2,618,596 | +0.19(+2.09%) |
Jul 13, 2020 | 9.210 | 9.290 | 8.985 | 9.030 | 3,418,264 | -0.04(-0.40%) |
Jul 10, 2020 | 8.851 | 9.102 | 8.842 | 9.066 | 2,753,290 | +0.30(+3.37%) |
Jul 09, 2020 | 8.967 | 8.976 | 8.716 | 8.770 | 3,336,030 | -0.18(-2.00%) |
Jul 08, 2020 | 8.905 | 9.012 | 8.873 | 8.950 | 3,322,912 | -0.10(-1.09%) |
Jul 07, 2020 | 9.174 | 9.192 | 9.012 | 9.048 | 2,895,064 | -0.13(-1.46%) |
Jul 06, 2020 | 9.192 | 9.245 | 9.044 | 9.183 | 4,551,223 | +0.26(+2.91%) |
Jul 02, 2020 | 9.147 | 9.196 | 8.914 | 8.923 | 3,967,124 | +0.04(+0.51%) |
Jul 01, 2020 | 8.905 | 9.003 | 8.802 | 8.878 | 6,135,868 | -0.30(-3.32%) |
Jun 30, 2020 | 8.905 | 9.183 | 8.860 | 9.183 | 5,999,135 | +0.29(+3.23%) |
Jun 29, 2020 | 8.851 | 8.954 | 8.763 | 8.896 | 2,940,548 | +0.22(+2.59%) |
Jun 26, 2020 | 8.842 | 8.878 | 8.609 | 8.672 | 3,126,083 | -0.29(-3.20%) |
Jun 25, 2020 | 8.824 | 8.967 | 8.725 | 8.958 | 5,021,147 | +0.23(+2.67%) |
Jun 24, 2020 | 8.976 | 9.012 | 8.654 | 8.725 | 5,238,285 | -0.41(-4.51%) |
Jun 23, 2020 | 9.147 | 9.247 | 9.066 | 9.138 | 6,388,000 | +0.48(+5.60%) |
Jun 22, 2020 | 8.689 | 8.725 | 8.582 | 8.654 | 4,253,082 | +0.34(+4.10%) |
Jun 19, 2020 | 8.510 | 8.519 | 8.304 | 8.313 | 3,046,127 | -0.07(-0.86%) |
Jun 18, 2020 | 8.322 | 8.497 | 8.313 | 8.385 | 2,997,397 | +0.02(+0.21%) |
Jun 17, 2020 | 8.546 | 8.568 | 8.358 | 8.367 | 2,756,467 | -0.12(-1.37%) |
Jun 16, 2020 | 8.672 | 8.680 | 8.340 | 8.483 | 3,614,626 | +0.04(+0.53%) |
Jun 15, 2020 | 8.133 | 8.501 | 8.107 | 8.438 | 4,973,032 | +0.06(+0.75%) |
Jun 12, 2020 | 8.385 | 8.474 | 8.165 | 8.376 | 5,714,890 | +0.48(+6.02%) |
Jun 11, 2020 | 8.205 | 8.358 | 7.847 | 7.900 | 7,491,080 | -0.88(-10.01%) |
Jun 10, 2020 | 9.021 | 9.111 | 8.680 | 8.779 | 7,373,298 | -0.35(-3.83%) |
Jun 09, 2020 | 9.156 | 9.241 | 9.093 | 9.129 | 2,911,607 | -0.53(-5.48%) |
Jun 08, 2020 | 9.685 | 9.752 | 9.416 | 9.658 | 5,535,315 | +0.33(+3.56%) |
Jun 05, 2020 | 9.452 | 9.479 | 9.308 | 9.326 | 5,087,175 | +0.47(+5.26%) |
Jun 04, 2020 | 8.761 | 8.967 | 8.716 | 8.860 | 3,218,611 | +0.04(+0.51%) |
Jun 03, 2020 | 8.689 | 8.887 | 8.680 | 8.815 | 3,910,512 | +0.44(+5.25%) |
Jun 02, 2020 | 8.358 | 8.461 | 8.286 | 8.376 | 3,146,091 | +0.11(+1.30%) |
Jun 01, 2020 | 8.062 | 8.277 | 8.035 | 8.268 | 2,222,700 | +0.34(+4.30%) |
May 29, 2020 | 7.927 | 8.003 | 7.784 | 7.927 | 3,879,362 | -0.12(-1.45%) |
May 28, 2020 | 8.151 | 8.203 | 8.035 | 8.044 | 3,226,045 | -0.03(-0.33%) |
May 27, 2020 | 8.169 | 8.196 | 7.945 | 8.071 | 4,596,618 | +0.34(+4.41%) |
May 26, 2020 | 7.847 | 7.891 | 7.712 | 7.730 | 5,695,298 | +0.45(+6.16%) |
May 22, 2020 | 7.353 | 7.371 | 7.174 | 7.282 | 3,377,325 | +0.06(+0.87%) |
May 21, 2020 | 7.300 | 7.439 | 7.183 | 7.219 | 4,322,453 | +0.06(+0.88%) |
May 20, 2020 | 7.156 | 7.255 | 7.093 | 7.156 | 4,744,202 | -0.02(-0.25%) |
May 19, 2020 | 7.344 | 7.371 | 7.147 | 7.174 | 6,680,194 | -0.42(-5.55%) |
May 18, 2020 | 7.461 | 7.676 | 7.430 | 7.595 | 4,496,839 | +0.58(+8.31%) |
May 15, 2020 | 7.013 | 7.075 | 6.909 | 7.013 | 2,821,648 | +0.02(+0.26%) |
May 14, 2020 | 6.869 | 7.039 | 6.735 | 6.995 | 3,145,703 | -0.08(-1.14%) |
May 13, 2020 | 7.264 | 7.335 | 7.030 | 7.075 | 2,576,320 | -0.26(-3.55%) |
May 12, 2020 | 7.443 | 7.456 | 7.317 | 7.335 | 1,850,375 | -0.12(-1.56%) |
May 11, 2020 | 7.488 | 7.488 | 7.344 | 7.452 | 1,829,469 | -0.16(-2.12%) |
May 08, 2020 | 7.452 | 7.613 | 7.434 | 7.613 | 1,535,218 | +0.27(+3.66%) |
May 07, 2020 | 7.353 | 7.407 | 7.300 | 7.344 | 1,255,854 | +0.04(+0.49%) |
May 06, 2020 | 7.461 | 7.488 | 7.308 | 7.308 | 1,364,121 | -0.07(-0.97%) |
May 05, 2020 | 7.595 | 7.613 | 7.317 | 7.380 | 2,535,543 | -0.06(-0.84%) |
May 04, 2020 | 7.398 | 7.551 | 7.358 | 7.443 | 2,081,207 | -0.13(-1.66%) |