Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.369 | 9.427 | 9.210 | 9.341 | 172,235 | -0.03(-0.37%) |
Jul 30, 2020 | 9.403 | 9.410 | 9.272 | 9.376 | 105,050 | -0.12(-1.31%) |
Jul 29, 2020 | 9.410 | 9.514 | 9.369 | 9.500 | 158,407 | +0.13(+1.40%) |
Jul 28, 2020 | 9.348 | 9.452 | 9.334 | 9.369 | 167,766 | +0.00(+0.00%) |
Jul 27, 2020 | 9.396 | 9.416 | 9.300 | 9.369 | 142,780 | -0.04(-0.44%) |
Jul 24, 2020 | 9.500 | 9.569 | 9.383 | 9.410 | 244,748 | -0.12(-1.23%) |
Jul 23, 2020 | 9.521 | 9.618 | 9.452 | 9.528 | 203,941 | +0.00(+0.00%) |
Jul 22, 2020 | 9.431 | 9.562 | 9.396 | 9.528 | 149,570 | +0.10(+1.03%) |
Jul 21, 2020 | 9.251 | 9.459 | 9.251 | 9.431 | 130,317 | +0.25(+2.71%) |
Jul 20, 2020 | 9.203 | 9.265 | 9.134 | 9.182 | 200,088 | -0.06(-0.67%) |
Jul 17, 2020 | 9.400 | 9.407 | 9.243 | 9.244 | 223,465 | -0.12(-1.23%) |
Jul 16, 2020 | 9.298 | 9.503 | 9.257 | 9.359 | 114,240 | -0.04(-0.44%) |
Jul 15, 2020 | 9.168 | 9.428 | 9.133 | 9.400 | 211,457 | +0.42(+4.65%) |
Jul 14, 2020 | 8.914 | 9.049 | 8.825 | 8.983 | 132,267 | +0.08(+0.92%) |
Jul 13, 2020 | 8.962 | 9.051 | 8.839 | 8.901 | 220,043 | -0.03(-0.31%) |
Jul 10, 2020 | 8.661 | 8.928 | 8.606 | 8.928 | 277,360 | +0.27(+3.16%) |
Jul 09, 2020 | 8.969 | 8.969 | 8.606 | 8.654 | 369,497 | -0.31(-3.44%) |
Jul 08, 2020 | 8.873 | 9.017 | 8.812 | 8.962 | 174,651 | +0.11(+1.28%) |
Jul 07, 2020 | 9.010 | 9.058 | 8.839 | 8.849 | 315,322 | -0.26(-2.89%) |
Jul 06, 2020 | 9.195 | 9.288 | 9.024 | 9.113 | 239,619 | +0.05(+0.53%) |
Jul 02, 2020 | 9.284 | 9.339 | 9.031 | 9.065 | 157,740 | -0.05(-0.53%) |
Jul 01, 2020 | 9.305 | 9.400 | 9.105 | 9.113 | 92,969 | -0.18(-1.92%) |
Jun 30, 2020 | 9.161 | 9.305 | 9.123 | 9.291 | 181,208 | +0.14(+1.50%) |
Jun 29, 2020 | 9.024 | 9.260 | 8.908 | 9.154 | 160,869 | +0.16(+1.83%) |
Jun 26, 2020 | 9.202 | 9.202 | 8.931 | 8.990 | 224,780 | -0.30(-3.24%) |
Jun 25, 2020 | 9.003 | 9.318 | 8.901 | 9.291 | 319,503 | +0.18(+1.95%) |
Jun 24, 2020 | 9.325 | 9.325 | 8.914 | 9.113 | 440,543 | -0.36(-3.76%) |
Jun 23, 2020 | 9.626 | 9.626 | 9.442 | 9.469 | 283,474 | -0.05(-0.58%) |
Jun 22, 2020 | 9.469 | 9.544 | 9.284 | 9.524 | 319,112 | +0.02(+0.16%) |
Jun 19, 2020 | 9.773 | 9.800 | 9.427 | 9.508 | 219,246 | -0.17(-1.75%) |
Jun 18, 2020 | 9.637 | 9.793 | 9.557 | 9.678 | 137,130 | -0.02(-0.21%) |
Jun 17, 2020 | 9.956 | 9.956 | 9.685 | 9.698 | 369,236 | -0.21(-2.12%) |
Jun 16, 2020 | 10.13 | 10.17 | 9.705 | 9.909 | 343,505 | +0.15(+1.53%) |
Jun 15, 2020 | 9.305 | 9.833 | 9.285 | 9.760 | 205,199 | +0.12(+1.20%) |
Jun 12, 2020 | 9.631 | 9.746 | 9.271 | 9.644 | 208,196 | +0.45(+4.87%) |
Jun 11, 2020 | 9.264 | 9.563 | 9.115 | 9.196 | 459,554 | -0.74(-7.45%) |
Jun 10, 2020 | 10.45 | 10.45 | 9.739 | 9.936 | 286,302 | -0.48(-4.56%) |
Jun 09, 2020 | 10.65 | 10.65 | 10.31 | 10.41 | 752,533 | -0.33(-3.09%) |
Jun 08, 2020 | 10.42 | 10.74 | 10.38 | 10.74 | 605,638 | +0.69(+6.82%) |
Jun 05, 2020 | 10.25 | 10.53 | 10.02 | 10.06 | 1,050,852 | +0.35(+3.56%) |
Jun 04, 2020 | 9.441 | 9.726 | 9.318 | 9.712 | 173,110 | +0.26(+2.80%) |
Jun 03, 2020 | 9.217 | 9.495 | 9.203 | 9.447 | 280,777 | +0.40(+4.43%) |
Jun 02, 2020 | 9.088 | 9.155 | 9.006 | 9.047 | 204,450 | +0.02(+0.23%) |
Jun 01, 2020 | 8.857 | 9.102 | 8.816 | 9.027 | 173,312 | +0.20(+2.31%) |
May 29, 2020 | 8.932 | 8.945 | 8.745 | 8.823 | 187,273 | -0.14(-1.52%) |
May 28, 2020 | 9.284 | 9.284 | 8.916 | 8.959 | 253,589 | -0.26(-2.87%) |
May 27, 2020 | 9.155 | 9.223 | 8.898 | 9.223 | 303,446 | +0.33(+3.66%) |
May 26, 2020 | 8.769 | 8.972 | 8.769 | 8.898 | 350,595 | +0.40(+4.70%) |
May 22, 2020 | 8.456 | 8.504 | 8.355 | 8.498 | 94,594 | +0.03(+0.33%) |
May 21, 2020 | 8.429 | 8.524 | 8.351 | 8.470 | 129,965 | +0.07(+0.89%) |
May 20, 2020 | 8.253 | 8.423 | 8.253 | 8.395 | 159,397 | +0.27(+3.34%) |
May 19, 2020 | 8.239 | 8.361 | 8.097 | 8.124 | 166,350 | -0.10(-1.24%) |
May 18, 2020 | 8.029 | 8.273 | 8.009 | 8.226 | 216,591 | +0.45(+5.73%) |
May 15, 2020 | 7.806 | 7.860 | 7.699 | 7.780 | 215,870 | -0.04(-0.51%) |
May 14, 2020 | 7.390 | 7.820 | 7.229 | 7.820 | 362,192 | +0.26(+3.46%) |
May 13, 2020 | 7.900 | 7.900 | 7.384 | 7.558 | 388,876 | -0.39(-4.90%) |
May 12, 2020 | 8.229 | 8.256 | 7.934 | 7.947 | 237,244 | -0.21(-2.63%) |
May 11, 2020 | 8.182 | 8.249 | 8.095 | 8.162 | 197,277 | -0.14(-1.70%) |
May 08, 2020 | 8.270 | 8.343 | 8.223 | 8.303 | 134,229 | +0.18(+2.23%) |
May 07, 2020 | 8.149 | 8.290 | 8.068 | 8.122 | 110,941 | +0.11(+1.34%) |
May 06, 2020 | 8.243 | 8.310 | 7.981 | 8.015 | 232,132 | -0.12(-1.49%) |
May 05, 2020 | 8.330 | 8.458 | 8.082 | 8.135 | 403,313 | +0.01(+0.08%) |
May 04, 2020 | 8.075 | 8.138 | 7.894 | 8.129 | 190,455 | -0.05(-0.66%) |