Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.275 | 9.332 | 9.117 | 9.247 | 173,984 | -0.03(-0.37%) |
Jul 30, 2020 | 9.309 | 9.316 | 9.179 | 9.281 | 106,117 | -0.12(-1.31%) |
Jul 29, 2020 | 9.316 | 9.418 | 9.275 | 9.405 | 160,015 | +0.13(+1.40%) |
Jul 28, 2020 | 9.254 | 9.357 | 9.241 | 9.275 | 169,469 | +0.00(+0.00%) |
Jul 27, 2020 | 9.302 | 9.322 | 9.206 | 9.275 | 144,229 | -0.04(-0.44%) |
Jul 24, 2020 | 9.405 | 9.473 | 9.288 | 9.316 | 247,232 | -0.12(-1.23%) |
Jul 23, 2020 | 9.425 | 9.521 | 9.357 | 9.432 | 206,011 | +0.00(+0.00%) |
Jul 22, 2020 | 9.336 | 9.466 | 9.302 | 9.432 | 151,088 | +0.10(+1.03%) |
Jul 21, 2020 | 9.158 | 9.364 | 9.158 | 9.336 | 131,640 | +0.25(+2.71%) |
Jul 20, 2020 | 9.110 | 9.172 | 9.042 | 9.090 | 202,119 | -0.06(-0.67%) |
Jul 17, 2020 | 9.306 | 9.313 | 9.150 | 9.152 | 225,734 | -0.11(-1.23%) |
Jul 16, 2020 | 9.204 | 9.408 | 9.164 | 9.265 | 115,400 | -0.04(-0.44%) |
Jul 15, 2020 | 9.076 | 9.333 | 9.042 | 9.306 | 213,603 | +0.41(+4.65%) |
Jul 14, 2020 | 8.825 | 8.958 | 8.737 | 8.893 | 133,609 | +0.08(+0.92%) |
Jul 13, 2020 | 8.872 | 8.960 | 8.750 | 8.811 | 222,277 | -0.03(-0.31%) |
Jul 10, 2020 | 8.574 | 8.838 | 8.520 | 8.838 | 280,176 | +0.27(+3.16%) |
Jul 09, 2020 | 8.879 | 8.879 | 8.520 | 8.567 | 373,247 | -0.31(-3.44%) |
Jul 08, 2020 | 8.784 | 8.926 | 8.723 | 8.872 | 176,423 | +0.11(+1.28%) |
Jul 07, 2020 | 8.920 | 8.967 | 8.750 | 8.760 | 318,522 | -0.26(-2.89%) |
Jul 06, 2020 | 9.103 | 9.194 | 8.933 | 9.021 | 242,052 | +0.05(+0.53%) |
Jul 02, 2020 | 9.191 | 9.245 | 8.940 | 8.974 | 159,341 | -0.05(-0.53%) |
Jul 01, 2020 | 9.211 | 9.306 | 9.013 | 9.021 | 93,912 | -0.18(-1.92%) |
Jun 30, 2020 | 9.069 | 9.211 | 9.032 | 9.198 | 183,048 | +0.14(+1.50%) |
Jun 29, 2020 | 8.933 | 9.167 | 8.818 | 9.062 | 162,502 | +0.16(+1.83%) |
Jun 26, 2020 | 9.109 | 9.109 | 8.842 | 8.899 | 227,062 | -0.30(-3.24%) |
Jun 25, 2020 | 8.913 | 9.225 | 8.811 | 9.198 | 322,746 | +0.18(+1.95%) |
Jun 24, 2020 | 9.231 | 9.231 | 8.825 | 9.021 | 445,015 | -0.35(-3.76%) |
Jun 23, 2020 | 9.530 | 9.530 | 9.347 | 9.374 | 286,351 | -0.05(-0.58%) |
Jun 22, 2020 | 9.374 | 9.448 | 9.191 | 9.428 | 322,351 | +0.02(+0.16%) |
Jun 19, 2020 | 9.675 | 9.702 | 9.332 | 9.413 | 221,472 | -0.17(-1.75%) |
Jun 18, 2020 | 9.541 | 9.695 | 9.461 | 9.581 | 138,522 | -0.02(-0.21%) |
Jun 17, 2020 | 9.856 | 9.856 | 9.588 | 9.601 | 372,984 | -0.21(-2.12%) |
Jun 16, 2020 | 10.02 | 10.07 | 9.608 | 9.809 | 346,992 | +0.15(+1.53%) |
Jun 15, 2020 | 9.211 | 9.734 | 9.191 | 9.661 | 207,281 | +0.11(+1.20%) |
Jun 12, 2020 | 9.534 | 9.648 | 9.178 | 9.547 | 210,309 | +0.44(+4.87%) |
Jun 11, 2020 | 9.171 | 9.467 | 9.023 | 9.104 | 464,219 | -0.73(-7.45%) |
Jun 10, 2020 | 10.34 | 10.34 | 9.641 | 9.836 | 289,208 | -0.47(-4.56%) |
Jun 09, 2020 | 10.54 | 10.54 | 10.21 | 10.31 | 760,172 | -0.33(-3.10%) |
Jun 08, 2020 | 10.31 | 10.64 | 10.28 | 10.64 | 611,785 | +0.68(+6.82%) |
Jun 05, 2020 | 10.15 | 10.43 | 9.917 | 9.956 | 1,061,518 | +0.34(+3.56%) |
Jun 04, 2020 | 9.346 | 9.628 | 9.225 | 9.614 | 174,867 | +0.26(+2.80%) |
Jun 03, 2020 | 9.124 | 9.399 | 9.111 | 9.352 | 283,627 | +0.40(+4.43%) |
Jun 02, 2020 | 8.996 | 9.063 | 8.916 | 8.956 | 206,525 | +0.02(+0.23%) |
Jun 01, 2020 | 8.768 | 9.011 | 8.728 | 8.936 | 175,071 | +0.20(+2.31%) |
May 29, 2020 | 8.842 | 8.855 | 8.657 | 8.734 | 189,174 | -0.13(-1.52%) |
May 28, 2020 | 9.191 | 9.191 | 8.827 | 8.869 | 256,163 | -0.26(-2.87%) |
May 27, 2020 | 9.063 | 9.131 | 8.808 | 9.131 | 306,526 | +0.32(+3.66%) |
May 26, 2020 | 8.681 | 8.882 | 8.681 | 8.808 | 354,154 | +0.40(+4.70%) |
May 22, 2020 | 8.371 | 8.418 | 8.271 | 8.413 | 95,554 | +0.03(+0.33%) |
May 21, 2020 | 8.345 | 8.439 | 8.267 | 8.385 | 131,284 | +0.07(+0.89%) |
May 20, 2020 | 8.170 | 8.338 | 8.170 | 8.311 | 161,015 | +0.27(+3.34%) |
May 19, 2020 | 8.156 | 8.277 | 8.015 | 8.042 | 168,039 | -0.10(-1.24%) |
May 18, 2020 | 7.948 | 8.190 | 7.928 | 8.143 | 218,790 | +0.44(+5.73%) |
May 15, 2020 | 7.728 | 7.781 | 7.622 | 7.701 | 218,061 | -0.04(-0.51%) |
May 14, 2020 | 7.316 | 7.741 | 7.157 | 7.741 | 365,868 | +0.26(+3.46%) |
May 13, 2020 | 7.821 | 7.821 | 7.309 | 7.482 | 392,823 | -0.39(-4.90%) |
May 12, 2020 | 8.147 | 8.173 | 7.854 | 7.868 | 239,652 | -0.21(-2.63%) |
May 11, 2020 | 8.100 | 8.167 | 8.014 | 8.080 | 199,279 | -0.14(-1.70%) |
May 08, 2020 | 8.187 | 8.260 | 8.140 | 8.220 | 135,592 | +0.18(+2.23%) |
May 07, 2020 | 8.067 | 8.206 | 7.987 | 8.040 | 112,067 | +0.11(+1.34%) |
May 06, 2020 | 8.160 | 8.226 | 7.901 | 7.934 | 234,488 | -0.12(-1.49%) |
May 05, 2020 | 8.246 | 8.373 | 8.000 | 8.054 | 407,407 | +0.01(+0.08%) |
May 04, 2020 | 7.994 | 8.057 | 7.814 | 8.047 | 192,389 | -0.05(-0.66%) |