Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.226 | 9.364 | 9.114 | 9.364 | 12,806,219 | +0.09(+1.02%) |
Jul 30, 2020 | 9.174 | 9.277 | 9.010 | 9.269 | 6,626,997 | -0.25(-2.63%) |
Jul 29, 2020 | 9.079 | 9.519 | 9.002 | 9.519 | 11,498,461 | +0.43(+4.74%) |
Jul 28, 2020 | 9.088 | 9.200 | 9.045 | 9.088 | 10,544,009 | -0.06(-0.66%) |
Jul 27, 2020 | 9.321 | 9.329 | 9.105 | 9.148 | 10,757,362 | -0.27(-2.84%) |
Jul 24, 2020 | 9.571 | 9.665 | 9.364 | 9.415 | 7,264,322 | -0.10(-1.09%) |
Jul 23, 2020 | 9.252 | 9.588 | 9.243 | 9.519 | 8,028,803 | +0.21(+2.22%) |
Jul 22, 2020 | 9.208 | 9.390 | 9.174 | 9.312 | 11,089,392 | +0.00(+0.00%) |
Jul 21, 2020 | 8.915 | 9.372 | 8.915 | 9.312 | 12,720,815 | +0.49(+5.57%) |
Jul 20, 2020 | 8.795 | 8.993 | 8.769 | 8.820 | 10,096,563 | -0.08(-0.87%) |
Jul 17, 2020 | 9.183 | 9.217 | 8.855 | 8.898 | 20,296,702 | -0.41(-4.44%) |
Jul 16, 2020 | 9.131 | 9.476 | 9.045 | 9.312 | 10,594,795 | +0.06(+0.65%) |
Jul 15, 2020 | 9.105 | 9.286 | 8.976 | 9.252 | 10,496,077 | +0.45(+5.09%) |
Jul 14, 2020 | 8.976 | 9.027 | 8.682 | 8.803 | 11,690,589 | -0.23(-2.58%) |
Jul 13, 2020 | 9.062 | 9.165 | 8.751 | 9.036 | 11,524,421 | +0.16(+1.85%) |
Jul 10, 2020 | 8.476 | 8.889 | 8.450 | 8.872 | 12,364,796 | +0.40(+4.68%) |
Jul 09, 2020 | 8.872 | 8.933 | 8.441 | 8.476 | 12,024,876 | -0.47(-5.30%) |
Jul 08, 2020 | 8.881 | 9.040 | 8.717 | 8.950 | 11,029,472 | +0.04(+0.48%) |
Jul 07, 2020 | 9.174 | 9.208 | 8.889 | 8.907 | 10,529,985 | -0.41(-4.35%) |
Jul 06, 2020 | 9.355 | 9.562 | 9.131 | 9.312 | 10,881,880 | +0.17(+1.89%) |
Jul 02, 2020 | 9.415 | 9.614 | 9.079 | 9.139 | 15,587,546 | -0.03(-0.28%) |
Jul 01, 2020 | 9.571 | 9.657 | 9.088 | 9.165 | 14,518,698 | -0.42(-4.41%) |
Jun 30, 2020 | 9.269 | 9.674 | 9.243 | 9.588 | 16,529,276 | +0.22(+2.39%) |
Jun 29, 2020 | 9.381 | 9.545 | 9.217 | 9.364 | 10,881,326 | +0.18(+1.97%) |
Jun 26, 2020 | 9.743 | 9.803 | 9.139 | 9.183 | 16,921,438 | -0.86(-8.58%) |
Jun 25, 2020 | 9.657 | 10.08 | 9.605 | 10.04 | 12,636,439 | +0.32(+3.28%) |
Jun 24, 2020 | 10.17 | 10.22 | 9.717 | 9.726 | 11,139,857 | -0.63(-6.08%) |
Jun 23, 2020 | 10.66 | 10.76 | 10.34 | 10.36 | 11,133,960 | -0.06(-0.58%) |
Jun 22, 2020 | 10.28 | 10.60 | 10.20 | 10.42 | 8,954,705 | +0.07(+0.67%) |
Jun 19, 2020 | 10.91 | 10.91 | 10.28 | 10.35 | 59,330,516 | -0.31(-2.91%) |
Jun 18, 2020 | 10.49 | 10.95 | 10.41 | 10.66 | 11,278,338 | +0.00(+0.00%) |
Jun 17, 2020 | 10.92 | 10.98 | 10.61 | 10.66 | 11,553,960 | -0.19(-1.75%) |
Jun 16, 2020 | 11.11 | 11.17 | 10.54 | 10.85 | 12,834,336 | +0.36(+3.45%) |
Jun 15, 2020 | 9.846 | 10.60 | 9.734 | 10.48 | 14,581,683 | +0.22(+2.19%) |
Jun 12, 2020 | 10.48 | 10.48 | 9.821 | 10.26 | 12,806,102 | +0.43(+4.39%) |
Jun 11, 2020 | 10.02 | 10.41 | 9.769 | 9.829 | 12,876,044 | -1.09(-9.95%) |
Jun 10, 2020 | 11.43 | 11.48 | 10.88 | 10.92 | 13,613,417 | -0.69(-5.94%) |
Jun 09, 2020 | 11.40 | 11.76 | 11.23 | 11.61 | 12,493,853 | -0.33(-2.75%) |
Jun 08, 2020 | 11.88 | 12.05 | 11.63 | 11.93 | 10,326,045 | +0.44(+3.83%) |
Jun 05, 2020 | 12.07 | 12.29 | 11.36 | 11.49 | 16,940,342 | +0.34(+3.09%) |
Jun 04, 2020 | 10.47 | 11.15 | 10.32 | 11.15 | 16,660,711 | +0.67(+6.38%) |
Jun 03, 2020 | 10.30 | 10.63 | 10.22 | 10.48 | 13,341,290 | +0.52(+5.21%) |
Jun 02, 2020 | 9.969 | 10.17 | 9.833 | 9.961 | 12,738,009 | +0.19(+1.92%) |
Jun 01, 2020 | 9.663 | 9.901 | 9.586 | 9.774 | 10,267,106 | +0.14(+1.50%) |
May 29, 2020 | 9.535 | 9.791 | 9.433 | 9.629 | 23,076,558 | -0.16(-1.65%) |
May 28, 2020 | 10.35 | 10.40 | 9.748 | 9.791 | 14,364,092 | -0.41(-4.01%) |
May 27, 2020 | 9.884 | 10.21 | 9.659 | 10.20 | 18,582,632 | +0.87(+9.31%) |
May 26, 2020 | 8.931 | 9.527 | 8.874 | 9.331 | 15,653,035 | +0.86(+10.15%) |
May 22, 2020 | 8.497 | 8.633 | 8.309 | 8.471 | 7,973,384 | +0.01(+0.10%) |
May 21, 2020 | 8.514 | 8.752 | 8.438 | 8.462 | 9,387,278 | -0.09(-1.09%) |
May 20, 2020 | 8.394 | 8.616 | 8.377 | 8.556 | 10,592,560 | +0.35(+4.25%) |
May 19, 2020 | 8.403 | 8.539 | 8.165 | 8.207 | 11,322,351 | -0.33(-3.89%) |
May 18, 2020 | 8.250 | 8.607 | 8.190 | 8.539 | 12,657,927 | +0.72(+9.14%) |
May 15, 2020 | 7.832 | 7.977 | 7.666 | 7.824 | 10,780,431 | -0.13(-1.61%) |
May 14, 2020 | 7.347 | 8.071 | 7.160 | 7.952 | 19,396,052 | +0.36(+4.71%) |
May 13, 2020 | 7.867 | 7.918 | 7.424 | 7.594 | 16,450,366 | -0.34(-4.29%) |
May 12, 2020 | 8.437 | 8.539 | 7.935 | 7.935 | 11,991,121 | -0.42(-4.99%) |
May 11, 2020 | 8.633 | 8.633 | 8.224 | 8.352 | 12,875,096 | -0.43(-4.94%) |
May 08, 2020 | 8.658 | 8.837 | 8.522 | 8.786 | 8,882,873 | +0.40(+4.77%) |
May 07, 2020 | 8.352 | 8.667 | 8.318 | 8.386 | 11,719,023 | +0.17(+2.07%) |
May 06, 2020 | 8.616 | 8.689 | 8.190 | 8.216 | 10,259,549 | -0.28(-3.31%) |
May 05, 2020 | 8.905 | 9.007 | 8.454 | 8.497 | 9,579,472 | -0.15(-1.77%) |
May 04, 2020 | 8.454 | 8.671 | 8.336 | 8.650 | 7,615,174 | -0.01(-0.10%) |