Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.719 | 7.723 | 7.480 | 7.667 | 1,920,752 | -0.09(-1.12%) |
Jul 30, 2020 | 7.754 | 7.823 | 7.588 | 7.754 | 1,424,001 | -0.17(-2.19%) |
Jul 29, 2020 | 7.875 | 7.936 | 7.680 | 7.927 | 1,723,332 | +0.11(+1.45%) |
Jul 28, 2020 | 7.458 | 7.893 | 7.415 | 7.814 | 2,008,221 | +0.30(+3.93%) |
Jul 27, 2020 | 7.632 | 7.667 | 7.484 | 7.519 | 2,716,096 | -0.15(-1.93%) |
Jul 24, 2020 | 7.701 | 7.875 | 7.554 | 7.667 | 3,674,233 | -0.16(-2.00%) |
Jul 23, 2020 | 7.736 | 7.854 | 7.523 | 7.823 | 2,756,783 | +0.01(+0.11%) |
Jul 22, 2020 | 7.736 | 7.849 | 7.623 | 7.814 | 2,317,025 | -0.01(-0.11%) |
Jul 21, 2020 | 7.658 | 7.849 | 7.606 | 7.823 | 3,833,161 | +0.30(+4.05%) |
Jul 20, 2020 | 7.658 | 7.675 | 7.493 | 7.519 | 3,246,040 | -0.20(-2.59%) |
Jul 17, 2020 | 7.875 | 7.919 | 7.693 | 7.719 | 1,862,655 | -0.17(-2.09%) |
Jul 16, 2020 | 7.954 | 7.997 | 7.771 | 7.884 | 1,535,629 | -0.19(-2.37%) |
Jul 15, 2020 | 7.858 | 8.188 | 7.823 | 8.075 | 4,122,094 | +0.45(+5.93%) |
Jul 14, 2020 | 7.797 | 7.856 | 7.545 | 7.623 | 1,711,716 | -0.17(-2.12%) |
Jul 13, 2020 | 7.971 | 8.114 | 7.726 | 7.788 | 2,231,496 | -0.11(-1.43%) |
Jul 10, 2020 | 7.814 | 7.910 | 7.732 | 7.901 | 1,516,262 | +0.07(+0.89%) |
Jul 09, 2020 | 7.884 | 7.886 | 7.597 | 7.832 | 1,807,136 | -0.09(-1.10%) |
Jul 08, 2020 | 7.762 | 8.014 | 7.632 | 7.919 | 2,835,126 | +0.05(+0.66%) |
Jul 07, 2020 | 8.136 | 8.171 | 7.823 | 7.867 | 2,057,274 | -0.44(-5.33%) |
Jul 06, 2020 | 8.440 | 8.632 | 8.075 | 8.310 | 1,873,839 | +0.12(+1.49%) |
Jul 02, 2020 | 8.745 | 8.832 | 8.171 | 8.188 | 1,981,264 | -0.30(-3.48%) |
Jul 01, 2020 | 8.440 | 8.814 | 8.406 | 8.484 | 3,312,115 | +0.09(+1.04%) |
Jun 30, 2020 | 8.492 | 8.623 | 8.319 | 8.397 | 2,870,524 | -0.17(-2.03%) |
Jun 29, 2020 | 8.171 | 8.597 | 8.075 | 8.571 | 1,875,277 | +0.48(+5.91%) |
Jun 26, 2020 | 8.284 | 8.371 | 8.049 | 8.093 | 3,028,498 | -0.28(-3.32%) |
Jun 25, 2020 | 8.353 | 8.623 | 8.087 | 8.371 | 3,160,022 | -0.17(-2.03%) |
Jun 24, 2020 | 8.684 | 8.762 | 8.019 | 8.545 | 4,662,106 | -0.30(-3.44%) |
Jun 23, 2020 | 8.805 | 8.884 | 8.649 | 8.849 | 2,470,546 | +0.17(+1.90%) |
Jun 22, 2020 | 8.692 | 8.788 | 8.406 | 8.684 | 2,367,105 | -0.03(-0.30%) |
Jun 19, 2020 | 9.223 | 9.318 | 8.614 | 8.710 | 7,786,318 | -0.43(-4.75%) |
Jun 18, 2020 | 9.240 | 9.466 | 9.066 | 9.144 | 1,977,036 | -0.25(-2.68%) |
Jun 17, 2020 | 10.07 | 10.07 | 9.362 | 9.397 | 2,636,321 | -0.60(-6.00%) |
Jun 16, 2020 | 10.40 | 10.42 | 9.814 | 9.996 | 2,509,121 | +0.19(+1.95%) |
Jun 15, 2020 | 9.275 | 9.918 | 9.058 | 9.805 | 3,883,678 | +0.03(+0.36%) |
Jun 12, 2020 | 9.718 | 10.01 | 9.510 | 9.770 | 2,833,156 | +0.66(+7.25%) |
Jun 11, 2020 | 9.353 | 9.918 | 8.997 | 9.110 | 3,073,258 | -1.54(-14.45%) |
Jun 10, 2020 | 11.16 | 11.28 | 10.15 | 10.65 | 3,653,450 | -0.71(-6.27%) |
Jun 09, 2020 | 11.30 | 11.51 | 11.08 | 11.36 | 5,566,782 | -0.52(-4.39%) |
Jun 08, 2020 | 11.40 | 11.93 | 11.39 | 11.88 | 4,863,726 | +0.87(+7.89%) |
Jun 05, 2020 | 10.87 | 11.51 | 10.70 | 11.01 | 6,195,393 | +0.63(+6.03%) |
Jun 04, 2020 | 9.988 | 10.43 | 9.727 | 10.39 | 2,914,090 | +0.43(+4.28%) |
Jun 03, 2020 | 9.814 | 10.17 | 9.762 | 9.962 | 2,707,302 | +0.36(+3.71%) |
Jun 02, 2020 | 9.501 | 9.736 | 9.405 | 9.605 | 3,235,176 | +0.27(+2.89%) |
Jun 01, 2020 | 8.884 | 9.466 | 8.849 | 9.336 | 2,734,036 | +0.46(+5.19%) |
May 29, 2020 | 8.840 | 8.971 | 8.597 | 8.875 | 6,078,049 | -0.16(-1.73%) |
May 28, 2020 | 9.336 | 9.370 | 8.892 | 9.031 | 3,173,844 | -0.21(-2.26%) |
May 27, 2020 | 8.710 | 9.279 | 8.684 | 9.240 | 4,728,518 | +0.86(+10.27%) |
May 26, 2020 | 8.397 | 8.579 | 8.197 | 8.380 | 3,512,985 | +0.43(+5.36%) |
May 22, 2020 | 8.284 | 8.327 | 7.710 | 7.954 | 3,234,309 | -0.39(-4.69%) |
May 21, 2020 | 8.267 | 8.536 | 8.197 | 8.345 | 3,674,712 | +0.00(+0.00%) |
May 20, 2020 | 8.492 | 8.545 | 8.210 | 8.345 | 4,436,979 | -0.10(-1.23%) |
May 19, 2020 | 7.910 | 8.771 | 7.519 | 8.449 | 5,892,393 | +0.52(+6.58%) |
May 18, 2020 | 7.528 | 8.101 | 7.493 | 7.927 | 4,458,833 | +0.83(+11.76%) |
May 15, 2020 | 7.015 | 7.276 | 6.832 | 7.093 | 2,603,070 | -0.07(-0.97%) |
May 14, 2020 | 6.354 | 7.293 | 6.206 | 7.163 | 3,892,907 | +0.65(+10.01%) |
May 13, 2020 | 6.754 | 6.824 | 6.380 | 6.511 | 6,433,974 | -0.34(-4.95%) |
May 12, 2020 | 7.423 | 7.510 | 6.841 | 6.850 | 4,072,190 | -0.57(-7.73%) |
May 11, 2020 | 7.841 | 7.868 | 7.423 | 7.423 | 3,312,100 | -0.53(-6.67%) |
May 08, 2020 | 7.701 | 7.997 | 7.554 | 7.954 | 3,325,538 | +0.41(+5.41%) |
May 07, 2020 | 7.163 | 7.732 | 7.163 | 7.545 | 3,884,016 | +0.30(+4.20%) |
May 06, 2020 | 7.241 | 7.484 | 6.989 | 7.241 | 5,610,535 | +0.00(+0.00%) |
May 05, 2020 | 7.797 | 7.888 | 7.206 | 7.241 | 2,531,232 | -0.34(-4.47%) |
May 04, 2020 | 7.606 | 7.832 | 7.389 | 7.580 | 2,932,807 | -0.26(-3.33%) |