Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.206 | 9.206 | 9.082 | 9.197 | 26,150 | +0.00(+0.05%) |
Jul 30, 2020 | 9.197 | 9.206 | 8.929 | 9.192 | 66,997 | -0.16(-1.74%) |
Jul 29, 2020 | 9.369 | 9.388 | 9.331 | 9.355 | 40,721 | +0.06(+0.62%) |
Jul 28, 2020 | 9.302 | 9.340 | 9.283 | 9.297 | 50,978 | -0.06(-0.66%) |
Jul 27, 2020 | 9.235 | 9.379 | 9.183 | 9.359 | 19,765 | +0.06(+0.62%) |
Jul 24, 2020 | 9.216 | 9.312 | 9.206 | 9.302 | 22,279 | +0.03(+0.36%) |
Jul 23, 2020 | 9.312 | 9.369 | 9.245 | 9.269 | 22,460 | -0.08(-0.87%) |
Jul 22, 2020 | 9.254 | 9.379 | 9.254 | 9.350 | 61,632 | +0.02(+0.20%) |
Jul 21, 2020 | 9.369 | 9.417 | 9.331 | 9.331 | 69,711 | +0.18(+1.99%) |
Jul 20, 2020 | 9.063 | 9.178 | 9.025 | 9.149 | 35,462 | +0.04(+0.42%) |
Jul 17, 2020 | 9.111 | 9.149 | 9.063 | 9.111 | 26,673 | -0.04(-0.42%) |
Jul 16, 2020 | 9.178 | 9.206 | 9.120 | 9.149 | 22,562 | -0.07(-0.73%) |
Jul 15, 2020 | 9.178 | 9.254 | 9.130 | 9.216 | 20,182 | +0.11(+1.15%) |
Jul 14, 2020 | 8.948 | 9.178 | 8.948 | 9.111 | 58,207 | +0.07(+0.74%) |
Jul 13, 2020 | 9.159 | 9.211 | 9.044 | 9.044 | 62,872 | -0.14(-1.56%) |
Jul 10, 2020 | 9.073 | 9.216 | 9.073 | 9.187 | 52,928 | +0.14(+1.59%) |
Jul 09, 2020 | 9.235 | 9.235 | 9.034 | 9.044 | 23,127 | -0.19(-2.07%) |
Jul 08, 2020 | 9.206 | 9.264 | 9.159 | 9.235 | 31,854 | +0.10(+1.05%) |
Jul 07, 2020 | 9.111 | 9.235 | 9.101 | 9.140 | 17,250 | +0.02(+0.21%) |
Jul 06, 2020 | 9.092 | 9.216 | 9.092 | 9.120 | 230,846 | +0.08(+0.90%) |
Jul 02, 2020 | 9.034 | 9.092 | 8.977 | 9.039 | 15,794 | +0.12(+1.34%) |
Jul 01, 2020 | 8.862 | 8.958 | 8.843 | 8.920 | 13,451 | +0.06(+0.65%) |
Jun 30, 2020 | 8.824 | 8.939 | 8.824 | 8.862 | 164,624 | -0.06(-0.64%) |
Jun 29, 2020 | 8.824 | 8.949 | 8.805 | 8.920 | 45,107 | +0.26(+2.98%) |
Jun 26, 2020 | 8.786 | 8.795 | 8.662 | 8.662 | 26,464 | -0.21(-2.37%) |
Jun 25, 2020 | 8.767 | 8.900 | 8.705 | 8.872 | 34,761 | +0.14(+1.64%) |
Jun 24, 2020 | 9.082 | 9.111 | 8.709 | 8.728 | 60,405 | -0.39(-4.30%) |
Jun 23, 2020 | 9.235 | 9.312 | 9.111 | 9.120 | 41,914 | -0.06(-0.62%) |
Jun 22, 2020 | 9.044 | 9.187 | 9.044 | 9.178 | 18,987 | +0.19(+2.13%) |
Jun 19, 2020 | 9.082 | 9.096 | 8.843 | 8.987 | 29,915 | +0.04(+0.43%) |
Jun 18, 2020 | 8.786 | 8.952 | 8.786 | 8.948 | 55,185 | +0.15(+1.74%) |
Jun 17, 2020 | 8.881 | 8.900 | 8.776 | 8.795 | 18,352 | -0.10(-1.08%) |
Jun 16, 2020 | 8.910 | 9.015 | 8.767 | 8.891 | 24,393 | +0.17(+1.97%) |
Jun 15, 2020 | 8.365 | 8.748 | 8.365 | 8.719 | 30,132 | +0.16(+1.90%) |
Jun 12, 2020 | 8.604 | 8.671 | 8.470 | 8.556 | 42,154 | +0.09(+1.02%) |
Jun 11, 2020 | 8.595 | 8.652 | 8.413 | 8.470 | 149,999 | -0.48(-5.34%) |
Jun 10, 2020 | 8.910 | 9.073 | 8.843 | 8.948 | 40,310 | -0.02(-0.21%) |
Jun 09, 2020 | 8.814 | 9.015 | 8.812 | 8.967 | 85,577 | +0.10(+1.09%) |
Jun 08, 2020 | 8.987 | 8.987 | 8.843 | 8.870 | 88,149 | -0.14(-1.61%) |
Jun 05, 2020 | 8.977 | 9.082 | 8.977 | 9.015 | 39,748 | +0.32(+3.63%) |
Jun 04, 2020 | 8.604 | 8.748 | 8.604 | 8.700 | 212,717 | +0.10(+1.11%) |
Jun 03, 2020 | 8.604 | 8.681 | 8.509 | 8.604 | 79,149 | +0.00(+0.00%) |
Jun 02, 2020 | 8.470 | 8.623 | 8.461 | 8.604 | 700,588 | +0.19(+2.27%) |
Jun 01, 2020 | 8.260 | 8.413 | 8.260 | 8.413 | 36,934 | +0.06(+0.69%) |
May 29, 2020 | 8.021 | 8.451 | 8.014 | 8.356 | 81,693 | +0.21(+2.58%) |
May 28, 2020 | 8.078 | 8.260 | 8.050 | 8.145 | 29,382 | +0.03(+0.35%) |
May 27, 2020 | 8.174 | 8.212 | 8.069 | 8.117 | 19,135 | -0.16(-1.96%) |
May 26, 2020 | 8.279 | 8.327 | 8.177 | 8.279 | 32,474 | +0.13(+1.64%) |
May 22, 2020 | 8.097 | 8.164 | 7.954 | 8.145 | 22,593 | -0.11(-1.27%) |
May 21, 2020 | 8.279 | 8.289 | 8.153 | 8.250 | 32,373 | +0.07(+0.82%) |
May 20, 2020 | 8.164 | 8.270 | 8.088 | 8.183 | 78,896 | +0.17(+2.15%) |
May 19, 2020 | 8.097 | 8.126 | 7.964 | 8.011 | 64,961 | -0.09(-1.06%) |
May 18, 2020 | 7.944 | 8.136 | 7.944 | 8.097 | 62,291 | +0.45(+5.88%) |
May 15, 2020 | 7.610 | 7.725 | 7.572 | 7.648 | 39,957 | +0.11(+1.52%) |
May 14, 2020 | 7.323 | 7.562 | 7.323 | 7.533 | 63,825 | +0.26(+3.55%) |
May 13, 2020 | 7.361 | 7.428 | 7.256 | 7.275 | 47,316 | -0.13(-1.81%) |
May 12, 2020 | 7.514 | 7.514 | 7.390 | 7.409 | 81,832 | -0.10(-1.27%) |
May 11, 2020 | 7.629 | 7.667 | 7.447 | 7.505 | 59,818 | -0.15(-2.00%) |
May 08, 2020 | 7.505 | 7.677 | 7.443 | 7.658 | 33,158 | +0.30(+4.03%) |
May 07, 2020 | 7.629 | 7.658 | 7.333 | 7.361 | 147,620 | -0.03(-0.39%) |
May 06, 2020 | 7.495 | 7.514 | 7.266 | 7.390 | 151,841 | -0.28(-3.62%) |
May 05, 2020 | 7.581 | 7.677 | 7.486 | 7.667 | 68,989 | +0.36(+4.97%) |
May 04, 2020 | 7.094 | 7.314 | 7.003 | 7.304 | 505,660 | +0.24(+3.38%) |