Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.735 | 8.792 | 8.735 | 8.785 | 97,265 | +0.04(+0.49%) |
Jul 30, 2020 | 8.692 | 8.771 | 8.692 | 8.742 | 75,163 | -0.03(-0.32%) |
Jul 29, 2020 | 8.671 | 8.778 | 8.650 | 8.771 | 274,778 | +0.12(+1.40%) |
Jul 28, 2020 | 8.614 | 8.671 | 8.614 | 8.650 | 379,463 | +0.04(+0.41%) |
Jul 27, 2020 | 8.628 | 8.657 | 8.607 | 8.614 | 137,706 | -0.01(-0.08%) |
Jul 24, 2020 | 8.585 | 8.650 | 8.585 | 8.621 | 99,791 | +0.00(+0.00%) |
Jul 23, 2020 | 8.585 | 8.642 | 8.585 | 8.621 | 111,308 | +0.04(+0.42%) |
Jul 22, 2020 | 8.628 | 8.635 | 8.585 | 8.585 | 106,094 | -0.06(-0.66%) |
Jul 21, 2020 | 8.650 | 8.664 | 8.621 | 8.642 | 90,500 | +0.01(+0.08%) |
Jul 20, 2020 | 8.642 | 8.678 | 8.621 | 8.635 | 181,954 | -0.00(-0.02%) |
Jul 17, 2020 | 8.630 | 8.644 | 8.581 | 8.637 | 104,272 | -0.01(-0.08%) |
Jul 16, 2020 | 8.672 | 8.701 | 8.616 | 8.644 | 127,539 | -0.02(-0.24%) |
Jul 15, 2020 | 8.623 | 8.665 | 8.595 | 8.665 | 149,071 | +0.03(+0.33%) |
Jul 14, 2020 | 8.595 | 8.637 | 8.566 | 8.637 | 99,166 | +0.04(+0.41%) |
Jul 13, 2020 | 8.602 | 8.637 | 8.588 | 8.602 | 101,342 | +0.02(+0.25%) |
Jul 10, 2020 | 8.566 | 8.588 | 8.512 | 8.581 | 97,057 | +0.06(+0.75%) |
Jul 09, 2020 | 8.566 | 8.630 | 8.496 | 8.517 | 66,533 | -0.08(-0.90%) |
Jul 08, 2020 | 8.552 | 8.644 | 8.489 | 8.595 | 159,208 | +0.08(+1.00%) |
Jul 07, 2020 | 8.538 | 8.566 | 8.475 | 8.510 | 114,770 | -0.01(-0.08%) |
Jul 06, 2020 | 8.630 | 8.637 | 8.510 | 8.517 | 145,227 | -0.07(-0.82%) |
Jul 02, 2020 | 8.609 | 8.637 | 8.552 | 8.588 | 85,879 | +0.02(+0.25%) |
Jul 01, 2020 | 8.482 | 8.588 | 8.467 | 8.566 | 95,937 | +0.13(+1.59%) |
Jun 30, 2020 | 8.460 | 8.460 | 8.383 | 8.432 | 101,223 | +0.01(+0.17%) |
Jun 29, 2020 | 8.517 | 8.517 | 8.383 | 8.418 | 120,417 | -0.08(-0.92%) |
Jun 26, 2020 | 8.602 | 8.602 | 8.482 | 8.496 | 84,323 | -0.11(-1.23%) |
Jun 25, 2020 | 8.581 | 8.616 | 8.559 | 8.602 | 67,188 | +0.00(+0.00%) |
Jun 24, 2020 | 8.630 | 8.644 | 8.524 | 8.602 | 139,639 | -0.04(-0.41%) |
Jun 23, 2020 | 8.531 | 8.651 | 8.489 | 8.637 | 164,902 | +0.13(+1.58%) |
Jun 22, 2020 | 8.538 | 8.552 | 8.432 | 8.503 | 119,281 | +0.01(+0.06%) |
Jun 19, 2020 | 8.638 | 8.645 | 8.498 | 8.498 | 133,073 | -0.08(-0.98%) |
Jun 18, 2020 | 8.547 | 8.631 | 8.533 | 8.582 | 130,790 | +0.03(+0.33%) |
Jun 17, 2020 | 8.596 | 8.613 | 8.519 | 8.554 | 161,742 | +0.00(+0.00%) |
Jun 16, 2020 | 8.603 | 8.617 | 8.540 | 8.554 | 212,147 | +0.14(+1.67%) |
Jun 15, 2020 | 8.371 | 8.491 | 8.371 | 8.413 | 140,867 | -0.06(-0.74%) |
Jun 12, 2020 | 8.483 | 8.554 | 8.413 | 8.476 | 163,596 | +0.14(+1.68%) |
Jun 11, 2020 | 8.420 | 8.540 | 8.308 | 8.336 | 229,323 | -0.41(-4.65%) |
Jun 10, 2020 | 8.806 | 8.862 | 8.729 | 8.743 | 75,867 | -0.02(-0.24%) |
Jun 09, 2020 | 8.764 | 8.764 | 8.687 | 8.764 | 119,861 | +0.01(+0.16%) |
Jun 08, 2020 | 8.680 | 8.771 | 8.680 | 8.750 | 133,140 | +0.18(+2.13%) |
Jun 05, 2020 | 8.701 | 8.753 | 8.568 | 8.568 | 128,794 | +0.11(+1.24%) |
Jun 04, 2020 | 8.427 | 8.547 | 8.399 | 8.462 | 119,782 | +0.11(+1.26%) |
Jun 03, 2020 | 8.364 | 8.476 | 8.357 | 8.357 | 213,238 | +0.04(+0.42%) |
Jun 02, 2020 | 8.371 | 8.406 | 8.322 | 8.322 | 144,703 | -0.02(-0.25%) |
Jun 01, 2020 | 8.252 | 8.378 | 8.252 | 8.343 | 95,108 | +0.09(+1.10%) |
May 29, 2020 | 8.182 | 8.266 | 8.156 | 8.252 | 152,899 | +0.12(+1.47%) |
May 28, 2020 | 7.979 | 8.196 | 7.979 | 8.133 | 247,678 | +0.21(+2.65%) |
May 27, 2020 | 7.930 | 7.969 | 7.874 | 7.923 | 158,684 | +0.01(+0.18%) |
May 26, 2020 | 8.014 | 8.014 | 7.881 | 7.909 | 133,374 | +0.06(+0.71%) |
May 22, 2020 | 7.838 | 7.867 | 7.790 | 7.852 | 86,005 | +0.06(+0.72%) |
May 21, 2020 | 7.831 | 7.944 | 7.775 | 7.796 | 145,986 | -0.05(-0.63%) |
May 20, 2020 | 7.712 | 7.845 | 7.712 | 7.845 | 133,207 | +0.12(+1.61%) |
May 19, 2020 | 7.610 | 7.749 | 7.596 | 7.721 | 164,821 | +0.09(+1.18%) |
May 18, 2020 | 7.582 | 7.631 | 7.540 | 7.631 | 190,424 | +0.07(+0.92%) |
May 15, 2020 | 7.443 | 7.575 | 7.429 | 7.561 | 145,331 | +0.05(+0.65%) |
May 14, 2020 | 7.471 | 7.610 | 7.400 | 7.513 | 190,440 | +0.03(+0.46%) |
May 13, 2020 | 7.547 | 7.582 | 7.429 | 7.478 | 98,890 | -0.05(-0.65%) |
May 12, 2020 | 7.596 | 7.603 | 7.519 | 7.526 | 115,488 | -0.01(-0.09%) |
May 11, 2020 | 7.471 | 7.575 | 7.471 | 7.533 | 82,500 | +0.03(+0.37%) |
May 08, 2020 | 7.415 | 7.540 | 7.412 | 7.506 | 153,965 | +0.13(+1.79%) |
May 07, 2020 | 7.540 | 7.540 | 7.367 | 7.374 | 163,367 | -0.15(-2.03%) |
May 06, 2020 | 7.554 | 7.554 | 7.492 | 7.526 | 113,511 | +0.01(+0.09%) |
May 05, 2020 | 7.519 | 7.547 | 7.464 | 7.519 | 83,948 | +0.06(+0.84%) |
May 04, 2020 | 7.429 | 7.471 | 7.401 | 7.457 | 99,356 | +0.01(+0.19%) |