Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.231 | 9.289 | 9.231 | 9.289 | 106,845 | +0.07(+0.81%) |
Jul 30, 2020 | 9.173 | 9.215 | 9.148 | 9.215 | 51,036 | +0.02(+0.27%) |
Jul 29, 2020 | 9.173 | 9.190 | 9.124 | 9.190 | 35,779 | +0.03(+0.36%) |
Jul 28, 2020 | 9.132 | 9.164 | 9.120 | 9.157 | 53,691 | +0.02(+0.18%) |
Jul 27, 2020 | 9.058 | 9.140 | 9.058 | 9.140 | 64,645 | +0.02(+0.18%) |
Jul 24, 2020 | 9.116 | 9.140 | 9.070 | 9.124 | 115,315 | +0.04(+0.45%) |
Jul 23, 2020 | 9.066 | 9.082 | 9.025 | 9.082 | 48,168 | +0.02(+0.27%) |
Jul 22, 2020 | 9.025 | 9.066 | 8.992 | 9.058 | 133,573 | +0.06(+0.64%) |
Jul 21, 2020 | 8.992 | 9.009 | 8.944 | 9.000 | 144,507 | +0.05(+0.55%) |
Jul 20, 2020 | 8.942 | 8.958 | 8.868 | 8.950 | 43,293 | +0.03(+0.30%) |
Jul 17, 2020 | 8.923 | 8.940 | 8.890 | 8.923 | 45,433 | +0.04(+0.46%) |
Jul 16, 2020 | 8.907 | 8.948 | 8.866 | 8.882 | 64,893 | -0.02(-0.28%) |
Jul 15, 2020 | 8.915 | 8.932 | 8.874 | 8.907 | 47,903 | -0.02(-0.18%) |
Jul 14, 2020 | 8.915 | 8.940 | 8.890 | 8.923 | 33,686 | -0.02(-0.18%) |
Jul 13, 2020 | 8.973 | 9.014 | 8.915 | 8.940 | 50,566 | +0.00(+0.00%) |
Jul 10, 2020 | 8.981 | 8.981 | 8.891 | 8.940 | 49,077 | +0.01(+0.09%) |
Jul 09, 2020 | 8.997 | 8.997 | 8.923 | 8.932 | 77,146 | +0.01(+0.09%) |
Jul 08, 2020 | 8.825 | 8.948 | 8.825 | 8.923 | 144,769 | +0.11(+1.21%) |
Jul 07, 2020 | 8.709 | 8.816 | 8.701 | 8.816 | 57,987 | +0.12(+1.42%) |
Jul 06, 2020 | 8.709 | 8.709 | 8.652 | 8.693 | 75,742 | +0.02(+0.28%) |
Jul 02, 2020 | 8.652 | 8.709 | 8.652 | 8.668 | 59,646 | -0.02(-0.28%) |
Jul 01, 2020 | 8.685 | 8.693 | 8.652 | 8.693 | 47,602 | +0.04(+0.48%) |
Jun 30, 2020 | 8.685 | 8.701 | 8.643 | 8.652 | 67,041 | -0.03(-0.38%) |
Jun 29, 2020 | 8.685 | 8.685 | 8.652 | 8.685 | 26,713 | +0.00(+0.00%) |
Jun 26, 2020 | 8.676 | 8.693 | 8.643 | 8.685 | 41,302 | -0.01(-0.09%) |
Jun 25, 2020 | 8.726 | 8.726 | 8.668 | 8.693 | 29,694 | +0.00(+0.00%) |
Jun 24, 2020 | 8.718 | 8.742 | 8.668 | 8.693 | 54,499 | -0.02(-0.19%) |
Jun 23, 2020 | 8.718 | 8.718 | 8.660 | 8.709 | 71,995 | +0.01(+0.09%) |
Jun 22, 2020 | 8.701 | 8.759 | 8.676 | 8.701 | 59,681 | -0.02(-0.19%) |
Jun 19, 2020 | 8.726 | 8.758 | 8.701 | 8.718 | 54,665 | -0.03(-0.38%) |
Jun 18, 2020 | 8.742 | 8.759 | 8.734 | 8.751 | 10,159 | -0.01(-0.09%) |
Jun 17, 2020 | 8.849 | 8.849 | 8.726 | 8.759 | 41,276 | -0.02(-0.19%) |
Jun 16, 2020 | 8.792 | 8.816 | 8.734 | 8.775 | 61,641 | +0.01(+0.12%) |
Jun 15, 2020 | 8.691 | 8.765 | 8.691 | 8.765 | 25,791 | +0.02(+0.28%) |
Jun 12, 2020 | 8.740 | 8.740 | 8.667 | 8.740 | 27,807 | +0.03(+0.38%) |
Jun 11, 2020 | 8.757 | 8.757 | 8.650 | 8.708 | 106,207 | -0.07(-0.75%) |
Jun 10, 2020 | 8.773 | 8.781 | 8.749 | 8.773 | 35,836 | +0.03(+0.38%) |
Jun 09, 2020 | 8.716 | 8.740 | 8.708 | 8.740 | 74,856 | +0.02(+0.19%) |
Jun 08, 2020 | 8.708 | 8.745 | 8.708 | 8.724 | 129,225 | -0.01(-0.09%) |
Jun 05, 2020 | 8.855 | 8.855 | 8.732 | 8.732 | 64,152 | -0.06(-0.65%) |
Jun 04, 2020 | 8.896 | 8.896 | 8.732 | 8.790 | 40,456 | -0.06(-0.65%) |
Jun 03, 2020 | 8.986 | 8.986 | 8.839 | 8.847 | 24,167 | -0.04(-0.46%) |
Jun 02, 2020 | 8.839 | 8.921 | 8.839 | 8.888 | 62,680 | +0.07(+0.84%) |
Jun 01, 2020 | 8.847 | 8.873 | 8.790 | 8.814 | 62,047 | +0.02(+0.19%) |
May 29, 2020 | 8.781 | 8.806 | 8.754 | 8.798 | 45,370 | +0.06(+0.66%) |
May 28, 2020 | 8.724 | 8.740 | 8.676 | 8.740 | 34,287 | +0.09(+1.04%) |
May 27, 2020 | 8.634 | 8.650 | 8.585 | 8.650 | 48,196 | +0.07(+0.76%) |
May 26, 2020 | 8.568 | 8.601 | 8.535 | 8.585 | 61,355 | +0.02(+0.19%) |
May 22, 2020 | 8.527 | 8.568 | 8.498 | 8.568 | 57,444 | +0.06(+0.67%) |
May 21, 2020 | 8.478 | 8.535 | 8.478 | 8.511 | 42,523 | +0.01(+0.10%) |
May 20, 2020 | 8.429 | 8.511 | 8.380 | 8.503 | 93,709 | +0.11(+1.27%) |
May 19, 2020 | 8.330 | 8.426 | 8.330 | 8.396 | 49,609 | -0.02(-0.19%) |
May 18, 2020 | 8.429 | 8.429 | 8.371 | 8.412 | 56,836 | +0.00(+0.02%) |
May 15, 2020 | 8.386 | 8.410 | 8.378 | 8.410 | 29,147 | +0.02(+0.29%) |
May 14, 2020 | 8.443 | 8.447 | 8.304 | 8.386 | 48,828 | -0.04(-0.48%) |
May 13, 2020 | 8.492 | 8.519 | 8.427 | 8.427 | 56,275 | -0.06(-0.67%) |
May 12, 2020 | 8.492 | 8.492 | 8.451 | 8.484 | 33,920 | -0.01(-0.10%) |
May 11, 2020 | 8.476 | 8.500 | 8.451 | 8.492 | 31,570 | +0.02(+0.19%) |
May 08, 2020 | 8.525 | 8.525 | 8.418 | 8.476 | 43,843 | +0.01(+0.10%) |
May 07, 2020 | 8.459 | 8.467 | 8.410 | 8.467 | 51,424 | +0.08(+0.97%) |
May 06, 2020 | 8.378 | 8.459 | 8.331 | 8.386 | 90,667 | +0.02(+0.29%) |
May 05, 2020 | 8.247 | 8.361 | 8.247 | 8.361 | 65,809 | +0.09(+1.09%) |
May 04, 2020 | 8.239 | 8.280 | 8.239 | 8.271 | 42,164 | +0.01(+0.10%) |