Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.125 | 9.210 | 9.050 | 9.150 | 4,200 | +0.02(+0.17%) |
Jul 30, 2020 | 9.160 | 9.210 | 8.880 | 9.135 | 6,941 | -0.16(-1.74%) |
Jul 29, 2020 | 9.330 | 9.330 | 9.280 | 9.297 | 473 | +0.04(+0.40%) |
Jul 28, 2020 | 9.260 | 9.260 | 9.185 | 9.260 | 1,871 | -0.03(-0.31%) |
Jul 27, 2020 | 9.300 | 9.340 | 9.162 | 9.289 | 7,784 | +0.05(+0.59%) |
Jul 24, 2020 | 9.200 | 9.235 | 9.200 | 9.235 | 400 | +0.00(+0.00%) |
Jul 23, 2020 | 9.250 | 9.364 | 9.212 | 9.235 | 4,495 | -0.07(-0.70%) |
Jul 22, 2020 | 9.140 | 9.300 | 9.140 | 9.300 | 4,861 | -0.01(-0.11%) |
Jul 21, 2020 | 9.290 | 9.340 | 9.261 | 9.310 | 11,918 | +0.26(+2.82%) |
Jul 20, 2020 | 9.070 | 9.082 | 9.020 | 9.055 | 13,871 | -0.03(-0.32%) |
Jul 17, 2020 | 9.190 | 9.190 | 9.083 | 9.083 | 600 | -0.06(-0.62%) |
Jul 16, 2020 | 9.170 | 9.177 | 9.041 | 9.140 | 2,299 | -0.02(-0.22%) |
Jul 15, 2020 | 9.010 | 9.200 | 8.970 | 9.160 | 8,856 | +0.15(+1.70%) |
Jul 14, 2020 | 8.813 | 9.066 | 8.813 | 9.007 | 1,404 | +0.02(+0.19%) |
Jul 13, 2020 | 9.210 | 9.210 | 8.990 | 8.990 | 4,425 | -0.14(-1.56%) |
Jul 10, 2020 | 9.040 | 9.145 | 9.040 | 9.132 | 1,100 | +0.16(+1.75%) |
Jul 09, 2020 | 9.100 | 9.100 | 8.964 | 8.975 | 3,726 | -0.16(-1.78%) |
Jul 08, 2020 | 9.030 | 9.160 | 9.030 | 9.138 | 3,900 | +0.11(+1.23%) |
Jul 07, 2020 | 9.027 | 9.027 | 9.027 | 9.027 | 168 | -0.01(-0.09%) |
Jul 06, 2020 | 9.050 | 9.080 | 9.025 | 9.035 | 3,927 | +0.09(+1.04%) |
Jul 02, 2020 | 8.990 | 9.010 | 8.830 | 8.942 | 12,400 | +0.14(+1.61%) |
Jul 01, 2020 | 8.750 | 8.880 | 8.715 | 8.800 | 16,558 | +0.09(+1.09%) |
Jun 30, 2020 | 8.710 | 8.800 | 8.670 | 8.705 | 9,054 | +0.05(+0.56%) |
Jun 29, 2020 | 8.510 | 8.724 | 8.510 | 8.657 | 90,933 | +0.26(+3.11%) |
Jun 26, 2020 | 8.450 | 8.450 | 8.380 | 8.395 | 204,200 | -0.17(-2.04%) |
Jun 25, 2020 | 8.600 | 8.600 | 8.440 | 8.570 | 31,040 | +0.08(+0.92%) |
Jun 24, 2020 | 8.820 | 8.820 | 8.480 | 8.492 | 9,064 | -0.37(-4.21%) |
Jun 23, 2020 | 8.930 | 9.039 | 8.865 | 8.865 | 152,511 | -0.12(-1.28%) |
Jun 22, 2020 | 8.880 | 8.980 | 8.830 | 8.980 | 32,865 | +0.19(+2.11%) |
Jun 19, 2020 | 8.800 | 8.930 | 8.790 | 8.795 | 8,200 | +0.12(+1.44%) |
Jun 18, 2020 | 8.620 | 8.740 | 8.570 | 8.670 | 2,224 | +0.11(+1.34%) |
Jun 17, 2020 | 8.660 | 8.700 | 8.555 | 8.555 | 13,309 | -0.03(-0.34%) |
Jun 16, 2020 | 8.720 | 8.750 | 8.564 | 8.584 | 4,000 | +0.13(+1.59%) |
Jun 15, 2020 | 8.477 | 8.477 | 8.450 | 8.450 | 293 | +0.09(+1.14%) |
Jun 12, 2020 | 8.430 | 8.430 | 8.310 | 8.355 | 2,400 | +0.06(+0.77%) |
Jun 11, 2020 | 8.400 | 8.400 | 8.218 | 8.291 | 20,325 | -0.54(-6.15%) |
Jun 10, 2020 | 8.690 | 8.880 | 8.670 | 8.835 | 4,214 | +0.06(+0.74%) |
Jun 09, 2020 | 8.550 | 8.770 | 8.510 | 8.770 | 5,717 | +0.09(+1.04%) |
Jun 08, 2020 | 8.820 | 8.820 | 8.640 | 8.680 | 19,569 | -0.15(-1.70%) |
Jun 05, 2020 | 8.757 | 8.874 | 8.757 | 8.830 | 3,200 | +0.35(+4.13%) |
Jun 04, 2020 | 8.500 | 8.500 | 8.400 | 8.480 | 3,337 | +0.06(+0.71%) |
Jun 03, 2020 | 8.370 | 8.560 | 8.285 | 8.420 | 61,146 | +0.06(+0.72%) |
Jun 02, 2020 | 8.220 | 8.420 | 8.220 | 8.360 | 47,320 | +0.18(+2.24%) |
Jun 01, 2020 | 8.113 | 8.210 | 8.113 | 8.177 | 967 | +0.06(+0.78%) |
May 29, 2020 | 7.810 | 8.160 | 7.770 | 8.114 | 9,900 | +0.29(+3.75%) |
May 28, 2020 | 7.945 | 7.945 | 7.810 | 7.820 | 6,802 | +0.01(+0.19%) |
May 27, 2020 | 7.950 | 7.950 | 7.720 | 7.805 | 10,052 | -0.13(-1.70%) |
May 26, 2020 | 7.994 | 8.040 | 7.920 | 7.940 | 27,273 | +0.10(+1.22%) |
May 22, 2020 | 7.770 | 7.844 | 7.770 | 7.844 | 600 | -0.11(-1.44%) |
May 21, 2020 | 7.970 | 8.170 | 7.959 | 7.959 | 4,293 | -0.03(-0.39%) |
May 20, 2020 | 8.000 | 8.040 | 7.858 | 7.990 | 34,354 | +0.23(+2.90%) |
May 19, 2020 | 7.865 | 7.865 | 7.745 | 7.765 | 9,699 | -0.06(-0.70%) |
May 18, 2020 | 7.736 | 7.900 | 7.736 | 7.820 | 32,383 | +0.25(+3.30%) |
May 15, 2020 | 7.250 | 7.575 | 7.250 | 7.570 | 25,600 | +0.41(+5.71%) |
May 14, 2020 | 6.910 | 7.161 | 6.910 | 7.161 | 610 | +0.26(+3.78%) |
May 13, 2020 | 7.010 | 7.065 | 6.900 | 6.900 | 12,432 | -0.21(-2.95%) |
May 12, 2020 | 7.130 | 7.210 | 7.060 | 7.110 | 5,624 | -0.06(-0.84%) |
May 11, 2020 | 7.290 | 7.450 | 7.040 | 7.170 | 24,416 | -0.08(-1.17%) |
May 08, 2020 | 7.120 | 7.330 | 7.120 | 7.255 | 7,800 | +0.17(+2.47%) |
May 07, 2020 | 7.410 | 7.410 | 6.950 | 7.080 | 33,258 | +0.04(+0.63%) |
May 06, 2020 | 7.020 | 7.120 | 6.940 | 7.036 | 13,689 | -0.21(-2.89%) |
May 05, 2020 | 7.060 | 7.320 | 7.060 | 7.245 | 12,857 | +0.48(+7.02%) |
May 04, 2020 | 6.585 | 6.855 | 6.585 | 6.770 | 20,222 | +0.13(+1.95%) |