Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.303 | 8.336 | 8.114 | 8.262 | 8,343,081 | -0.05(-0.59%) |
Jul 30, 2020 | 8.493 | 8.550 | 8.238 | 8.312 | 5,648,735 | -0.41(-4.72%) |
Jul 29, 2020 | 8.567 | 8.740 | 8.406 | 8.723 | 6,732,294 | +0.19(+2.22%) |
Jul 28, 2020 | 8.690 | 8.748 | 8.282 | 8.534 | 9,431,152 | -0.28(-3.17%) |
Jul 27, 2020 | 8.509 | 8.896 | 8.369 | 8.814 | 8,604,135 | +0.22(+2.59%) |
Jul 24, 2020 | 8.797 | 8.954 | 8.534 | 8.591 | 5,042,449 | -0.20(-2.25%) |
Jul 23, 2020 | 8.608 | 8.888 | 8.542 | 8.789 | 7,630,879 | +0.12(+1.42%) |
Jul 22, 2020 | 8.756 | 8.929 | 8.665 | 8.665 | 6,575,502 | -0.17(-1.96%) |
Jul 21, 2020 | 8.542 | 8.859 | 8.542 | 8.838 | 7,235,350 | +0.37(+4.37%) |
Jul 20, 2020 | 8.575 | 8.616 | 8.369 | 8.468 | 6,296,627 | -0.16(-1.91%) |
Jul 17, 2020 | 8.888 | 8.937 | 8.624 | 8.633 | 6,081,659 | -0.20(-2.24%) |
Jul 16, 2020 | 8.863 | 9.118 | 8.764 | 8.830 | 5,852,105 | -0.16(-1.83%) |
Jul 15, 2020 | 8.830 | 9.028 | 8.690 | 8.995 | 9,005,617 | +0.36(+4.19%) |
Jul 14, 2020 | 8.698 | 8.830 | 8.468 | 8.633 | 6,228,718 | -0.11(-1.22%) |
Jul 13, 2020 | 8.731 | 8.888 | 8.600 | 8.740 | 6,948,594 | +0.07(+0.85%) |
Jul 10, 2020 | 8.238 | 8.694 | 8.196 | 8.665 | 8,355,354 | +0.40(+4.88%) |
Jul 09, 2020 | 8.657 | 8.740 | 8.238 | 8.262 | 7,052,429 | -0.46(-5.28%) |
Jul 08, 2020 | 8.567 | 8.764 | 8.452 | 8.723 | 5,152,413 | +0.21(+2.51%) |
Jul 07, 2020 | 8.740 | 8.847 | 8.484 | 8.509 | 5,881,150 | -0.35(-3.90%) |
Jul 06, 2020 | 8.954 | 8.995 | 8.723 | 8.855 | 8,605,719 | +0.17(+1.99%) |
Jul 02, 2020 | 8.822 | 8.855 | 8.604 | 8.682 | 8,169,798 | +0.24(+2.83%) |
Jul 01, 2020 | 8.838 | 8.879 | 8.419 | 8.443 | 6,131,547 | -0.41(-4.65%) |
Jun 30, 2020 | 8.517 | 8.900 | 8.443 | 8.855 | 8,254,234 | +0.30(+3.56%) |
Jun 29, 2020 | 8.353 | 8.567 | 8.270 | 8.550 | 5,871,904 | +0.32(+3.90%) |
Jun 26, 2020 | 8.633 | 8.682 | 8.164 | 8.229 | 10,999,311 | -0.60(-6.80%) |
Jun 25, 2020 | 8.715 | 8.962 | 8.633 | 8.830 | 9,596,414 | +0.01(+0.09%) |
Jun 24, 2020 | 9.250 | 9.340 | 8.805 | 8.822 | 10,856,615 | -0.57(-6.05%) |
Jun 23, 2020 | 9.521 | 9.686 | 9.332 | 9.390 | 12,908,304 | +0.07(+0.71%) |
Jun 22, 2020 | 9.135 | 9.386 | 8.978 | 9.324 | 9,914,479 | +0.20(+2.16%) |
Jun 19, 2020 | 9.505 | 9.513 | 8.978 | 9.126 | 22,358,310 | -0.20(-2.12%) |
Jun 18, 2020 | 9.085 | 9.379 | 8.980 | 9.324 | 8,649,275 | +0.09(+0.98%) |
Jun 17, 2020 | 9.085 | 9.316 | 9.028 | 9.233 | 12,486,581 | +0.07(+0.72%) |
Jun 16, 2020 | 9.299 | 9.373 | 8.781 | 9.167 | 12,230,720 | +0.33(+3.72%) |
Jun 15, 2020 | 8.172 | 8.962 | 8.057 | 8.838 | 13,119,815 | +0.33(+3.87%) |
Jun 12, 2020 | 8.641 | 8.682 | 8.106 | 8.509 | 8,372,366 | +0.43(+5.30%) |
Jun 11, 2020 | 7.670 | 8.270 | 7.612 | 8.081 | 13,357,966 | -0.23(-2.77%) |
Jun 10, 2020 | 9.044 | 9.093 | 8.312 | 8.312 | 10,990,940 | -0.86(-9.34%) |
Jun 09, 2020 | 8.921 | 9.274 | 8.731 | 9.167 | 11,421,230 | -0.34(-3.55%) |
Jun 08, 2020 | 9.052 | 9.513 | 8.871 | 9.505 | 13,842,571 | +0.94(+10.95%) |
Jun 05, 2020 | 8.476 | 9.028 | 8.188 | 8.567 | 15,425,186 | +0.70(+8.89%) |
Jun 04, 2020 | 7.480 | 7.875 | 7.308 | 7.867 | 11,280,571 | +0.34(+4.48%) |
Jun 03, 2020 | 7.118 | 7.587 | 7.118 | 7.530 | 9,687,863 | +0.64(+9.32%) |
Jun 02, 2020 | 6.888 | 6.991 | 6.797 | 6.888 | 9,176,466 | +0.12(+1.82%) |
Jun 01, 2020 | 6.592 | 6.871 | 6.518 | 6.765 | 7,746,891 | +0.21(+3.14%) |
May 29, 2020 | 6.542 | 6.707 | 6.365 | 6.559 | 14,547,472 | -0.13(-1.97%) |
May 28, 2020 | 7.044 | 7.135 | 6.658 | 6.690 | 8,741,457 | -0.20(-2.87%) |
May 27, 2020 | 7.020 | 7.139 | 6.682 | 6.888 | 9,455,203 | +0.23(+3.46%) |
May 26, 2020 | 6.304 | 6.797 | 6.287 | 6.658 | 11,233,759 | +0.67(+11.28%) |
May 22, 2020 | 6.057 | 6.094 | 5.851 | 5.983 | 6,348,144 | -0.07(-1.09%) |
May 21, 2020 | 6.057 | 6.238 | 6.016 | 6.049 | 6,183,754 | -0.02(-0.27%) |
May 20, 2020 | 6.073 | 6.172 | 6.024 | 6.065 | 5,357,499 | +0.11(+1.80%) |
May 19, 2020 | 5.991 | 6.180 | 5.851 | 5.958 | 8,811,944 | -0.04(-0.69%) |
May 18, 2020 | 5.802 | 6.065 | 5.793 | 5.999 | 12,061,718 | +0.49(+8.81%) |
May 15, 2020 | 5.473 | 5.645 | 5.456 | 5.514 | 14,161,778 | -0.24(-4.15%) |
May 14, 2020 | 5.407 | 5.868 | 5.250 | 5.752 | 12,346,393 | +0.18(+3.25%) |
May 13, 2020 | 5.925 | 5.958 | 5.522 | 5.571 | 13,465,190 | -0.39(-6.49%) |
May 12, 2020 | 6.452 | 6.501 | 5.958 | 5.958 | 11,331,396 | -0.48(-7.42%) |
May 11, 2020 | 6.452 | 6.567 | 6.312 | 6.435 | 6,715,350 | -0.13(-2.01%) |
May 08, 2020 | 6.312 | 6.579 | 6.304 | 6.567 | 8,166,639 | +0.38(+6.19%) |
May 07, 2020 | 6.233 | 6.442 | 6.120 | 6.184 | 10,150,942 | +0.04(+0.66%) |
May 06, 2020 | 6.386 | 6.491 | 6.128 | 6.144 | 8,008,212 | -0.19(-3.05%) |
May 05, 2020 | 6.716 | 6.741 | 6.321 | 6.338 | 7,104,997 | -0.19(-2.84%) |
May 04, 2020 | 6.305 | 6.563 | 6.136 | 6.523 | 12,125,948 | +0.08(+1.25%) |