Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.910 | 7.920 | 7.740 | 7.810 | 93,200 | -0.27(-3.38%) |
Jul 30, 2020 | 8.140 | 8.190 | 7.980 | 8.083 | 60,432 | -0.23(-2.73%) |
Jul 29, 2020 | 8.210 | 8.410 | 8.210 | 8.310 | 78,013 | +0.07(+0.85%) |
Jul 28, 2020 | 8.310 | 8.380 | 8.240 | 8.240 | 259,059 | -0.18(-2.14%) |
Jul 27, 2020 | 8.450 | 8.500 | 8.360 | 8.420 | 362,174 | -0.14(-1.64%) |
Jul 24, 2020 | 8.650 | 8.660 | 8.530 | 8.560 | 58,100 | -0.23(-2.62%) |
Jul 23, 2020 | 8.810 | 8.845 | 8.720 | 8.790 | 35,473 | -0.17(-1.90%) |
Jul 22, 2020 | 8.830 | 8.960 | 8.810 | 8.960 | 144,475 | -0.05(-0.55%) |
Jul 21, 2020 | 8.780 | 9.090 | 8.780 | 9.010 | 103,643 | +0.23(+2.62%) |
Jul 20, 2020 | 8.820 | 8.890 | 8.780 | 8.780 | 81,407 | -0.19(-2.12%) |
Jul 17, 2020 | 9.020 | 9.030 | 8.920 | 8.970 | 59,500 | -0.09(-1.05%) |
Jul 16, 2020 | 9.080 | 9.160 | 9.030 | 9.065 | 81,890 | +0.05(+0.61%) |
Jul 15, 2020 | 9.092 | 9.160 | 8.910 | 9.010 | 83,374 | -0.08(-0.88%) |
Jul 14, 2020 | 8.750 | 9.270 | 8.740 | 9.090 | 109,922 | +0.39(+4.48%) |
Jul 13, 2020 | 8.820 | 8.870 | 8.700 | 8.700 | 101,618 | +0.08(+0.93%) |
Jul 10, 2020 | 8.660 | 8.670 | 8.580 | 8.620 | 115,000 | +0.14(+1.65%) |
Jul 09, 2020 | 8.700 | 8.700 | 8.470 | 8.480 | 64,273 | -0.30(-3.42%) |
Jul 08, 2020 | 8.550 | 8.830 | 8.550 | 8.780 | 215,818 | +0.05(+0.57%) |
Jul 07, 2020 | 8.960 | 8.960 | 8.730 | 8.730 | 108,915 | -0.24(-2.73%) |
Jul 06, 2020 | 9.070 | 9.085 | 8.920 | 8.975 | 57,323 | +0.05(+0.62%) |
Jul 02, 2020 | 9.030 | 9.080 | 8.860 | 8.920 | 96,800 | +0.10(+1.13%) |
Jul 01, 2020 | 8.780 | 8.970 | 8.780 | 8.820 | 95,919 | +0.01(+0.11%) |
Jun 30, 2020 | 8.620 | 8.830 | 8.550 | 8.810 | 97,592 | +0.00(+0.00%) |
Jun 29, 2020 | 8.847 | 8.890 | 8.760 | 8.810 | 33,850 | +0.13(+1.50%) |
Jun 26, 2020 | 8.990 | 8.990 | 8.650 | 8.680 | 206,200 | -0.37(-4.09%) |
Jun 25, 2020 | 8.690 | 9.050 | 8.690 | 9.050 | 169,446 | +0.25(+2.84%) |
Jun 24, 2020 | 9.050 | 9.110 | 8.800 | 8.800 | 70,454 | -0.45(-4.86%) |
Jun 23, 2020 | 9.640 | 9.640 | 9.250 | 9.250 | 112,223 | +0.07(+0.76%) |
Jun 22, 2020 | 9.200 | 9.200 | 9.103 | 9.180 | 41,560 | +0.07(+0.77%) |
Jun 19, 2020 | 9.430 | 9.430 | 9.050 | 9.110 | 110,400 | -0.01(-0.11%) |
Jun 18, 2020 | 9.000 | 9.180 | 9.000 | 9.120 | 113,766 | -0.03(-0.33%) |
Jun 17, 2020 | 9.440 | 9.440 | 9.090 | 9.150 | 70,969 | -0.29(-3.07%) |
Jun 16, 2020 | 9.610 | 9.730 | 9.350 | 9.440 | 72,292 | -0.45(-4.55%) |
Jun 15, 2020 | 9.830 | 9.990 | 9.500 | 9.890 | 102,384 | +0.04(+0.41%) |
Jun 12, 2020 | 9.940 | 10.00 | 9.620 | 9.850 | 52,600 | +0.31(+3.25%) |
Jun 11, 2020 | 9.945 | 10.03 | 9.540 | 9.540 | 310,906 | -0.76(-7.38%) |
Jun 10, 2020 | 10.52 | 10.54 | 10.30 | 10.30 | 49,722 | -0.06(-0.58%) |
Jun 09, 2020 | 10.40 | 10.50 | 10.28 | 10.36 | 87,017 | -0.68(-6.16%) |
Jun 08, 2020 | 11.09 | 11.19 | 10.89 | 11.04 | 96,042 | +0.35(+3.32%) |
Jun 05, 2020 | 10.63 | 10.78 | 10.63 | 10.69 | 215,100 | +0.40(+3.84%) |
Jun 04, 2020 | 10.22 | 10.54 | 10.15 | 10.29 | 57,624 | +0.02(+0.19%) |
Jun 03, 2020 | 10.12 | 10.58 | 10.12 | 10.27 | 79,387 | +0.25(+2.50%) |
Jun 02, 2020 | 10.00 | 10.09 | 9.970 | 10.02 | 143,252 | +0.31(+3.19%) |
Jun 01, 2020 | 9.565 | 9.760 | 9.560 | 9.710 | 39,884 | +0.35(+3.74%) |
May 29, 2020 | 9.370 | 9.450 | 9.300 | 9.360 | 67,100 | -0.41(-4.20%) |
May 28, 2020 | 9.800 | 9.880 | 9.730 | 9.770 | 63,850 | -0.03(-0.26%) |
May 27, 2020 | 9.910 | 9.970 | 9.730 | 9.795 | 133,427 | +0.31(+3.32%) |
May 26, 2020 | 9.390 | 9.605 | 9.390 | 9.480 | 60,341 | +0.37(+4.06%) |
May 22, 2020 | 9.080 | 9.110 | 9.000 | 9.110 | 57,300 | -0.14(-1.51%) |
May 21, 2020 | 9.505 | 9.505 | 9.200 | 9.250 | 119,876 | -0.29(-3.04%) |
May 20, 2020 | 9.400 | 9.600 | 9.370 | 9.540 | 68,532 | +0.28(+3.02%) |
May 19, 2020 | 9.350 | 9.470 | 9.210 | 9.260 | 282,307 | -0.19(-1.96%) |
May 18, 2020 | 9.210 | 9.520 | 9.158 | 9.445 | 136,509 | +0.69(+7.83%) |
May 15, 2020 | 8.800 | 9.050 | 8.710 | 8.759 | 99,400 | -0.11(-1.25%) |
May 14, 2020 | 8.360 | 8.960 | 8.300 | 8.870 | 77,720 | +0.15(+1.72%) |
May 13, 2020 | 8.940 | 8.980 | 8.650 | 8.720 | 136,433 | -0.26(-2.95%) |
May 12, 2020 | 9.230 | 9.230 | 8.970 | 8.985 | 194,292 | -0.18(-1.91%) |
May 11, 2020 | 9.260 | 9.290 | 9.120 | 9.160 | 84,247 | -0.33(-3.48%) |
May 08, 2020 | 9.420 | 9.490 | 9.310 | 9.490 | 79,900 | -0.02(-0.21%) |
May 07, 2020 | 9.530 | 9.770 | 9.390 | 9.510 | 222,458 | +0.32(+3.48%) |
May 06, 2020 | 9.700 | 9.700 | 9.120 | 9.190 | 58,766 | -0.13(-1.39%) |
May 05, 2020 | 9.260 | 9.501 | 9.240 | 9.320 | 1,001,092 | +0.80(+9.39%) |
May 04, 2020 | 8.420 | 8.560 | 8.310 | 8.520 | 142,997 | -0.31(-3.51%) |