Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.396 | 9.442 | 9.209 | 9.433 | 951,393 | -0.04(-0.39%) |
Jul 30, 2020 | 9.377 | 9.498 | 9.307 | 9.470 | 563,275 | -0.07(-0.68%) |
Jul 29, 2020 | 9.424 | 9.545 | 9.330 | 9.535 | 461,351 | +0.20(+2.10%) |
Jul 28, 2020 | 9.368 | 9.433 | 9.316 | 9.340 | 686,213 | -0.12(-1.28%) |
Jul 27, 2020 | 9.302 | 9.461 | 9.228 | 9.461 | 476,400 | +0.12(+1.30%) |
Jul 24, 2020 | 9.507 | 9.545 | 9.321 | 9.340 | 540,603 | -0.15(-1.57%) |
Jul 23, 2020 | 9.424 | 9.582 | 9.349 | 9.489 | 638,171 | +0.12(+1.29%) |
Jul 22, 2020 | 9.246 | 9.452 | 9.237 | 9.368 | 660,096 | +0.03(+0.30%) |
Jul 21, 2020 | 9.293 | 9.386 | 9.219 | 9.340 | 999,113 | +0.19(+2.04%) |
Jul 20, 2020 | 8.986 | 9.191 | 8.902 | 9.153 | 892,612 | +0.07(+0.82%) |
Jul 17, 2020 | 9.097 | 9.200 | 9.046 | 9.079 | 517,537 | +0.02(+0.21%) |
Jul 16, 2020 | 9.088 | 9.228 | 8.967 | 9.060 | 568,927 | -0.09(-1.02%) |
Jul 15, 2020 | 9.032 | 9.246 | 8.995 | 9.153 | 726,709 | +0.34(+3.92%) |
Jul 14, 2020 | 8.529 | 8.818 | 8.445 | 8.808 | 940,495 | +0.29(+3.39%) |
Jul 13, 2020 | 8.575 | 8.725 | 8.426 | 8.519 | 868,629 | +0.06(+0.66%) |
Jul 10, 2020 | 8.370 | 8.547 | 8.314 | 8.464 | 485,995 | +0.14(+1.68%) |
Jul 09, 2020 | 8.529 | 8.538 | 8.203 | 8.324 | 627,672 | -0.21(-2.40%) |
Jul 08, 2020 | 8.622 | 8.650 | 8.361 | 8.529 | 509,794 | -0.10(-1.19%) |
Jul 07, 2020 | 8.725 | 8.808 | 8.622 | 8.631 | 590,212 | -0.23(-2.63%) |
Jul 06, 2020 | 8.920 | 9.023 | 8.799 | 8.864 | 805,051 | +0.17(+1.93%) |
Jul 02, 2020 | 8.725 | 8.920 | 8.636 | 8.697 | 487,068 | +0.14(+1.63%) |
Jul 01, 2020 | 8.790 | 8.911 | 8.519 | 8.557 | 867,220 | -0.23(-2.65%) |
Jun 30, 2020 | 8.529 | 8.846 | 8.491 | 8.790 | 931,552 | +0.19(+2.17%) |
Jun 29, 2020 | 8.454 | 8.669 | 8.454 | 8.603 | 637,664 | +0.21(+2.56%) |
Jun 26, 2020 | 8.212 | 8.417 | 8.156 | 8.389 | 3,228,922 | +0.11(+1.35%) |
Jun 25, 2020 | 8.072 | 8.286 | 7.932 | 8.277 | 871,410 | +0.17(+2.07%) |
Jun 24, 2020 | 8.296 | 8.342 | 8.095 | 8.109 | 806,697 | -0.34(-4.08%) |
Jun 23, 2020 | 8.659 | 8.669 | 8.370 | 8.454 | 727,974 | -0.08(-0.98%) |
Jun 22, 2020 | 8.408 | 8.575 | 8.258 | 8.538 | 604,075 | +0.00(+0.00%) |
Jun 19, 2020 | 8.678 | 8.771 | 8.510 | 8.538 | 1,664,080 | +0.00(+0.00%) |
Jun 18, 2020 | 8.436 | 8.664 | 8.436 | 8.538 | 697,229 | -0.04(-0.43%) |
Jun 17, 2020 | 8.762 | 8.855 | 8.543 | 8.575 | 589,677 | -0.19(-2.13%) |
Jun 16, 2020 | 8.818 | 8.962 | 8.641 | 8.762 | 638,679 | +0.32(+3.75%) |
Jun 15, 2020 | 8.212 | 8.501 | 8.016 | 8.445 | 726,673 | +0.05(+0.55%) |
Jun 12, 2020 | 8.743 | 8.743 | 8.100 | 8.398 | 1,164,888 | +0.03(+0.33%) |
Jun 11, 2020 | 8.510 | 8.571 | 8.314 | 8.370 | 2,176,742 | -0.62(-6.85%) |
Jun 10, 2020 | 9.526 | 9.526 | 8.976 | 8.986 | 819,366 | -0.56(-5.86%) |
Jun 09, 2020 | 9.414 | 9.633 | 9.312 | 9.545 | 784,303 | -0.11(-1.16%) |
Jun 08, 2020 | 9.638 | 9.801 | 9.615 | 9.657 | 683,615 | +0.10(+1.07%) |
Jun 05, 2020 | 9.321 | 9.824 | 9.321 | 9.554 | 1,056,209 | +0.44(+4.81%) |
Jun 04, 2020 | 8.948 | 9.116 | 8.883 | 9.116 | 1,055,516 | +0.07(+0.82%) |
Jun 03, 2020 | 9.069 | 9.181 | 9.018 | 9.041 | 1,091,221 | +0.17(+1.89%) |
Jun 02, 2020 | 8.734 | 8.883 | 8.636 | 8.874 | 808,636 | +0.26(+3.03%) |
Jun 01, 2020 | 8.706 | 8.766 | 8.547 | 8.613 | 1,475,644 | -0.09(-1.07%) |
May 29, 2020 | 8.454 | 8.729 | 8.370 | 8.706 | 1,366,367 | +0.13(+1.52%) |
May 28, 2020 | 8.986 | 8.986 | 8.547 | 8.575 | 734,887 | -0.23(-2.65%) |
May 27, 2020 | 8.808 | 8.939 | 8.734 | 8.808 | 1,657,455 | +0.25(+2.94%) |
May 26, 2020 | 8.464 | 8.669 | 8.370 | 8.557 | 732,881 | +0.44(+5.40%) |
May 22, 2020 | 8.072 | 8.119 | 8.007 | 8.119 | 435,036 | +0.04(+0.46%) |
May 21, 2020 | 8.072 | 8.203 | 7.997 | 8.081 | 663,881 | -0.01(-0.12%) |
May 20, 2020 | 7.979 | 8.193 | 7.895 | 8.091 | 751,802 | +0.28(+3.58%) |
May 19, 2020 | 8.100 | 8.128 | 7.811 | 7.811 | 577,937 | -0.34(-4.23%) |
May 18, 2020 | 7.876 | 8.240 | 7.811 | 8.156 | 802,226 | +0.64(+8.56%) |
May 15, 2020 | 7.373 | 7.681 | 7.373 | 7.513 | 1,098,586 | +0.11(+1.51%) |
May 14, 2020 | 7.121 | 7.420 | 6.823 | 7.401 | 1,035,751 | +0.07(+1.02%) |
May 13, 2020 | 7.513 | 7.541 | 7.196 | 7.326 | 857,827 | -0.27(-3.56%) |
May 12, 2020 | 8.175 | 8.175 | 7.597 | 7.597 | 962,687 | -0.58(-7.07%) |
May 11, 2020 | 8.156 | 8.240 | 7.895 | 8.175 | 1,079,318 | -0.15(-1.79%) |
May 08, 2020 | 8.249 | 8.375 | 8.128 | 8.324 | 739,507 | +0.26(+3.27%) |
May 07, 2020 | 8.292 | 8.375 | 8.005 | 8.060 | 1,092,702 | +0.02(+0.23%) |
May 06, 2020 | 8.255 | 8.403 | 8.033 | 8.042 | 918,089 | -0.22(-2.69%) |
May 05, 2020 | 9.506 | 9.599 | 8.255 | 8.264 | 1,567,775 | -0.38(-4.39%) |
May 04, 2020 | 8.514 | 8.672 | 8.399 | 8.644 | 1,176,360 | -0.02(-0.21%) |