Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.400 | 9.494 | 9.193 | 9.319 | 209,840 | -0.06(-0.65%) |
Jul 30, 2020 | 9.339 | 9.400 | 9.278 | 9.379 | 62,017 | -0.02(-0.22%) |
Jul 29, 2020 | 9.278 | 9.400 | 9.244 | 9.400 | 109,463 | +0.15(+1.61%) |
Jul 28, 2020 | 9.136 | 9.332 | 9.136 | 9.251 | 87,880 | +0.12(+1.33%) |
Jul 27, 2020 | 9.042 | 9.143 | 9.008 | 9.129 | 82,432 | +0.09(+1.05%) |
Jul 24, 2020 | 9.190 | 9.278 | 9.028 | 9.035 | 107,140 | -0.17(-1.84%) |
Jul 23, 2020 | 9.305 | 9.346 | 9.150 | 9.204 | 55,772 | -0.10(-1.09%) |
Jul 22, 2020 | 9.129 | 9.373 | 9.102 | 9.305 | 99,431 | +0.16(+1.70%) |
Jul 21, 2020 | 9.075 | 9.169 | 9.001 | 9.150 | 111,425 | +0.16(+1.73%) |
Jul 20, 2020 | 8.987 | 9.035 | 8.920 | 8.994 | 84,267 | -0.03(-0.37%) |
Jul 17, 2020 | 9.082 | 9.116 | 8.967 | 9.028 | 139,400 | -0.03(-0.30%) |
Jul 16, 2020 | 8.960 | 9.202 | 8.959 | 9.055 | 96,254 | -0.03(-0.30%) |
Jul 15, 2020 | 8.819 | 9.102 | 8.819 | 9.082 | 182,583 | +0.43(+5.00%) |
Jul 14, 2020 | 8.447 | 8.670 | 8.433 | 8.650 | 114,958 | +0.19(+2.24%) |
Jul 13, 2020 | 8.582 | 8.616 | 8.440 | 8.460 | 355,507 | -0.03(-0.40%) |
Jul 10, 2020 | 8.298 | 8.501 | 8.166 | 8.494 | 99,593 | +0.20(+2.44%) |
Jul 09, 2020 | 8.535 | 8.535 | 8.224 | 8.291 | 154,567 | -0.27(-3.16%) |
Jul 08, 2020 | 8.474 | 8.599 | 8.393 | 8.562 | 162,693 | +0.12(+1.44%) |
Jul 07, 2020 | 8.656 | 8.663 | 8.420 | 8.440 | 187,368 | -0.26(-3.03%) |
Jul 06, 2020 | 8.771 | 8.798 | 8.616 | 8.704 | 151,721 | +0.13(+1.50%) |
Jul 02, 2020 | 8.920 | 8.920 | 8.555 | 8.575 | 584,091 | -0.16(-1.86%) |
Jul 01, 2020 | 8.886 | 9.035 | 8.704 | 8.737 | 140,845 | -0.16(-1.75%) |
Jun 30, 2020 | 8.834 | 8.919 | 8.768 | 8.893 | 110,577 | +0.01(+0.15%) |
Jun 29, 2020 | 8.688 | 8.926 | 8.503 | 8.880 | 379,566 | +0.24(+2.83%) |
Jun 26, 2020 | 8.886 | 8.886 | 8.550 | 8.635 | 139,094 | -0.31(-3.42%) |
Jun 25, 2020 | 8.536 | 8.952 | 8.464 | 8.941 | 158,673 | +0.29(+3.31%) |
Jun 24, 2020 | 8.906 | 8.924 | 8.391 | 8.655 | 485,624 | -0.40(-4.45%) |
Jun 23, 2020 | 9.005 | 9.058 | 8.913 | 9.058 | 145,128 | +0.22(+2.47%) |
Jun 22, 2020 | 8.840 | 8.867 | 8.688 | 8.840 | 220,051 | -0.06(-0.67%) |
Jun 19, 2020 | 9.190 | 9.190 | 8.828 | 8.900 | 103,677 | -0.13(-1.39%) |
Jun 18, 2020 | 8.986 | 9.157 | 8.873 | 9.025 | 115,750 | -0.04(-0.44%) |
Jun 17, 2020 | 9.270 | 9.288 | 9.029 | 9.065 | 127,665 | -0.15(-1.65%) |
Jun 16, 2020 | 9.554 | 9.554 | 9.071 | 9.217 | 257,982 | +0.15(+1.60%) |
Jun 15, 2020 | 8.576 | 9.197 | 8.470 | 9.071 | 265,121 | +0.05(+0.51%) |
Jun 12, 2020 | 8.873 | 9.052 | 8.631 | 9.025 | 576,960 | +0.61(+7.22%) |
Jun 11, 2020 | 8.510 | 8.840 | 8.292 | 8.417 | 576,969 | -0.77(-8.41%) |
Jun 10, 2020 | 9.646 | 9.646 | 8.906 | 9.190 | 1,233,355 | -0.42(-4.33%) |
Jun 09, 2020 | 9.950 | 10.09 | 9.541 | 9.607 | 557,598 | -0.57(-5.58%) |
Jun 08, 2020 | 9.679 | 10.25 | 9.679 | 10.17 | 820,708 | +0.93(+10.08%) |
Jun 05, 2020 | 9.752 | 10.06 | 9.187 | 9.243 | 929,766 | +0.28(+3.17%) |
Jun 04, 2020 | 8.543 | 9.038 | 8.457 | 8.959 | 585,410 | +0.41(+4.79%) |
Jun 03, 2020 | 8.160 | 8.622 | 8.160 | 8.550 | 358,003 | +0.49(+6.07%) |
Jun 02, 2020 | 8.140 | 8.226 | 8.021 | 8.061 | 132,410 | -0.01(-0.08%) |
Jun 01, 2020 | 7.763 | 8.138 | 7.757 | 8.067 | 925,837 | +0.28(+3.65%) |
May 29, 2020 | 7.948 | 7.989 | 7.770 | 7.783 | 223,095 | -0.25(-3.12%) |
May 28, 2020 | 8.226 | 8.259 | 7.995 | 8.034 | 1,062,650 | -0.17(-2.01%) |
May 27, 2020 | 8.166 | 8.246 | 7.869 | 8.199 | 167,364 | +0.19(+2.39%) |
May 26, 2020 | 7.928 | 8.074 | 7.915 | 8.008 | 264,610 | +0.29(+3.77%) |
May 22, 2020 | 7.658 | 7.717 | 7.466 | 7.717 | 117,753 | +0.07(+0.95%) |
May 21, 2020 | 7.691 | 7.701 | 7.509 | 7.644 | 127,203 | -0.03(-0.43%) |
May 20, 2020 | 7.479 | 7.730 | 7.479 | 7.677 | 145,446 | +0.29(+3.94%) |
May 19, 2020 | 7.340 | 7.578 | 7.221 | 7.387 | 691,953 | +0.03(+0.36%) |
May 18, 2020 | 7.169 | 7.406 | 7.122 | 7.360 | 246,870 | +0.48(+6.91%) |
May 15, 2020 | 6.898 | 7.003 | 6.825 | 6.885 | 97,925 | -0.11(-1.51%) |
May 14, 2020 | 6.594 | 6.990 | 6.343 | 6.990 | 137,983 | +0.28(+4.13%) |
May 13, 2020 | 7.017 | 7.017 | 6.554 | 6.713 | 284,215 | -0.37(-5.22%) |
May 12, 2020 | 7.406 | 7.412 | 7.083 | 7.083 | 142,610 | -0.25(-3.42%) |
May 11, 2020 | 7.591 | 7.591 | 7.333 | 7.334 | 191,358 | -0.30(-3.98%) |
May 08, 2020 | 7.539 | 7.664 | 7.516 | 7.638 | 168,910 | +0.21(+2.85%) |
May 07, 2020 | 7.413 | 7.585 | 7.334 | 7.426 | 167,347 | +0.11(+1.54%) |
May 06, 2020 | 7.625 | 7.677 | 7.288 | 7.314 | 111,237 | -0.19(-2.55%) |
May 05, 2020 | 7.565 | 7.740 | 7.479 | 7.506 | 721,645 | +0.17(+2.34%) |
May 04, 2020 | 7.241 | 7.360 | 7.070 | 7.334 | 463,315 | +0.01(+0.18%) |