Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.437 | 8.510 | 8.351 | 8.430 | 1,134,544 | +0.00(+0.00%) |
Jul 30, 2020 | 8.253 | 8.443 | 8.210 | 8.430 | 978,228 | +0.12(+1.40%) |
Jul 29, 2020 | 8.290 | 8.314 | 8.143 | 8.314 | 933,596 | +0.09(+1.04%) |
Jul 28, 2020 | 8.198 | 8.265 | 8.137 | 8.229 | 870,388 | +0.02(+0.30%) |
Jul 27, 2020 | 8.100 | 8.210 | 8.021 | 8.204 | 1,539,041 | +0.10(+1.28%) |
Jul 24, 2020 | 8.204 | 8.220 | 8.021 | 8.100 | 1,181,489 | -0.10(-1.27%) |
Jul 23, 2020 | 8.253 | 8.314 | 8.192 | 8.204 | 2,700,288 | -0.04(-0.45%) |
Jul 22, 2020 | 8.180 | 8.241 | 8.094 | 8.241 | 3,507,689 | +0.07(+0.82%) |
Jul 21, 2020 | 8.333 | 8.333 | 8.143 | 8.174 | 2,188,662 | -0.08(-0.96%) |
Jul 20, 2020 | 8.363 | 8.437 | 8.177 | 8.253 | 1,864,486 | -0.18(-2.17%) |
Jul 17, 2020 | 8.406 | 8.455 | 8.330 | 8.437 | 1,481,155 | +0.08(+0.95%) |
Jul 16, 2020 | 8.290 | 8.437 | 8.272 | 8.357 | 1,271,775 | +0.05(+0.59%) |
Jul 15, 2020 | 8.388 | 8.394 | 8.213 | 8.308 | 1,758,703 | -0.01(-0.07%) |
Jul 14, 2020 | 8.137 | 8.320 | 8.079 | 8.314 | 1,753,444 | +0.17(+2.03%) |
Jul 13, 2020 | 7.978 | 8.278 | 7.913 | 8.149 | 1,990,698 | +0.23(+2.85%) |
Jul 10, 2020 | 7.672 | 7.929 | 7.648 | 7.923 | 1,485,408 | +0.25(+3.27%) |
Jul 09, 2020 | 7.703 | 7.703 | 7.611 | 7.672 | 2,118,767 | -0.26(-3.24%) |
Jul 08, 2020 | 7.966 | 8.094 | 7.917 | 7.929 | 1,380,026 | -0.02(-0.31%) |
Jul 07, 2020 | 8.021 | 8.076 | 7.923 | 7.954 | 1,972,953 | -0.13(-1.59%) |
Jul 06, 2020 | 8.051 | 8.082 | 7.948 | 8.082 | 1,875,313 | +0.10(+1.30%) |
Jul 02, 2020 | 8.113 | 8.113 | 7.948 | 7.978 | 950,687 | -0.01(-0.15%) |
Jul 01, 2020 | 7.929 | 8.015 | 7.892 | 7.990 | 527,679 | +0.08(+1.00%) |
Jun 30, 2020 | 7.844 | 7.941 | 7.813 | 7.911 | 1,162,906 | +0.07(+0.86%) |
Jun 29, 2020 | 7.685 | 7.905 | 7.663 | 7.844 | 970,650 | +0.32(+4.26%) |
Jun 26, 2020 | 7.784 | 7.826 | 7.482 | 7.523 | 2,089,643 | -0.23(-2.91%) |
Jun 25, 2020 | 7.749 | 7.772 | 7.577 | 7.749 | 1,840,997 | -0.08(-0.99%) |
Jun 24, 2020 | 7.921 | 7.921 | 7.743 | 7.826 | 1,368,872 | -0.12(-1.57%) |
Jun 23, 2020 | 8.027 | 8.051 | 7.844 | 7.950 | 2,010,271 | -0.04(-0.45%) |
Jun 22, 2020 | 8.010 | 8.084 | 7.873 | 7.986 | 1,064,135 | +0.02(+0.22%) |
Jun 19, 2020 | 8.271 | 8.318 | 7.933 | 7.968 | 3,097,721 | -0.26(-3.10%) |
Jun 18, 2020 | 8.188 | 8.265 | 8.176 | 8.223 | 886,857 | -0.01(-0.07%) |
Jun 17, 2020 | 8.348 | 8.372 | 8.188 | 8.229 | 1,203,137 | -0.08(-1.00%) |
Jun 16, 2020 | 8.609 | 8.609 | 8.223 | 8.312 | 1,754,084 | -0.08(-0.99%) |
Jun 15, 2020 | 8.045 | 8.490 | 8.004 | 8.395 | 2,774,192 | +0.20(+2.46%) |
Jun 12, 2020 | 8.158 | 8.271 | 8.045 | 8.194 | 1,794,180 | +0.28(+3.52%) |
Jun 11, 2020 | 8.229 | 8.241 | 7.903 | 7.915 | 1,184,796 | -0.50(-5.99%) |
Jun 10, 2020 | 8.520 | 8.544 | 8.378 | 8.419 | 887,132 | -0.08(-0.91%) |
Jun 09, 2020 | 8.585 | 8.585 | 8.357 | 8.496 | 763,764 | -0.11(-1.24%) |
Jun 08, 2020 | 8.591 | 8.674 | 8.526 | 8.603 | 1,034,572 | +0.05(+0.55%) |
Jun 05, 2020 | 8.722 | 8.745 | 8.526 | 8.555 | 2,025,089 | +0.00(+0.00%) |
Jun 04, 2020 | 8.674 | 8.692 | 8.511 | 8.555 | 1,077,450 | -0.13(-1.50%) |
Jun 03, 2020 | 8.484 | 8.722 | 8.283 | 8.686 | 1,622,490 | +0.26(+3.03%) |
Jun 02, 2020 | 8.490 | 8.544 | 8.395 | 8.431 | 880,891 | -0.01(-0.07%) |
Jun 01, 2020 | 8.336 | 8.466 | 8.259 | 8.437 | 1,141,666 | +0.13(+1.57%) |
May 29, 2020 | 8.324 | 8.413 | 8.259 | 8.306 | 1,144,095 | -0.05(-0.57%) |
May 28, 2020 | 8.211 | 8.366 | 8.182 | 8.354 | 817,871 | +0.18(+2.25%) |
May 27, 2020 | 8.235 | 8.235 | 8.022 | 8.170 | 661,343 | +0.01(+0.15%) |
May 26, 2020 | 8.093 | 8.188 | 8.045 | 8.158 | 1,068,470 | +0.19(+2.38%) |
May 22, 2020 | 7.867 | 7.974 | 7.760 | 7.968 | 610,139 | +0.08(+1.05%) |
May 21, 2020 | 7.962 | 8.039 | 7.873 | 7.885 | 969,668 | -0.09(-1.19%) |
May 20, 2020 | 8.306 | 8.306 | 7.956 | 7.980 | 755,939 | -0.18(-2.25%) |
May 19, 2020 | 8.194 | 8.253 | 7.980 | 8.164 | 1,090,057 | +0.02(+0.22%) |
May 18, 2020 | 8.122 | 8.182 | 8.022 | 8.146 | 680,044 | +0.25(+3.16%) |
May 15, 2020 | 7.844 | 7.909 | 7.725 | 7.897 | 1,418,826 | +0.01(+0.15%) |
May 14, 2020 | 7.719 | 7.903 | 7.559 | 7.885 | 1,121,574 | +0.06(+0.76%) |
May 13, 2020 | 7.956 | 8.081 | 7.752 | 7.826 | 1,448,174 | -0.16(-2.01%) |
May 12, 2020 | 8.241 | 8.306 | 7.968 | 7.986 | 778,982 | -0.22(-2.68%) |
May 11, 2020 | 8.045 | 8.214 | 7.977 | 8.205 | 1,594,552 | +0.11(+1.39%) |
May 08, 2020 | 7.956 | 8.146 | 7.927 | 8.093 | 1,251,797 | -0.02(-0.22%) |
May 07, 2020 | 8.182 | 8.194 | 8.033 | 8.111 | 1,400,416 | +0.04(+0.51%) |
May 06, 2020 | 8.241 | 8.253 | 8.051 | 8.069 | 858,745 | -0.08(-1.02%) |
May 05, 2020 | 8.022 | 8.241 | 8.022 | 8.152 | 1,083,238 | +0.20(+2.46%) |
May 04, 2020 | 7.885 | 7.977 | 7.796 | 7.956 | 963,526 | +0.02(+0.30%) |