Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.257 | 8.257 | 8.121 | 8.166 | 431,424 | -0.04(-0.46%) |
Jul 30, 2020 | 8.249 | 8.249 | 8.128 | 8.204 | 543,823 | -0.05(-0.59%) |
Jul 29, 2020 | 8.253 | 8.298 | 8.253 | 8.253 | 645,221 | +0.02(+0.18%) |
Jul 28, 2020 | 8.170 | 8.253 | 8.170 | 8.238 | 344,798 | +0.03(+0.37%) |
Jul 27, 2020 | 8.200 | 8.215 | 8.148 | 8.208 | 433,665 | +0.01(+0.09%) |
Jul 24, 2020 | 8.133 | 8.215 | 8.099 | 8.200 | 561,547 | +0.03(+0.37%) |
Jul 23, 2020 | 8.163 | 8.215 | 8.163 | 8.170 | 278,527 | +0.00(+0.00%) |
Jul 22, 2020 | 8.178 | 8.200 | 8.148 | 8.170 | 482,898 | -0.01(-0.18%) |
Jul 21, 2020 | 8.178 | 8.238 | 8.170 | 8.185 | 398,801 | +0.02(+0.28%) |
Jul 20, 2020 | 8.230 | 8.245 | 8.140 | 8.163 | 626,801 | -0.05(-0.55%) |
Jul 17, 2020 | 8.200 | 8.268 | 8.200 | 8.208 | 348,817 | +0.01(+0.09%) |
Jul 16, 2020 | 8.193 | 8.230 | 8.178 | 8.200 | 404,063 | +0.02(+0.18%) |
Jul 15, 2020 | 8.260 | 8.283 | 8.185 | 8.185 | 440,887 | -0.05(-0.64%) |
Jul 14, 2020 | 8.163 | 8.305 | 8.163 | 8.238 | 592,912 | +0.06(+0.73%) |
Jul 13, 2020 | 8.328 | 8.373 | 8.178 | 8.178 | 752,209 | -0.17(-1.98%) |
Jul 10, 2020 | 8.215 | 8.358 | 8.203 | 8.343 | 488,238 | +0.17(+2.02%) |
Jul 09, 2020 | 8.208 | 8.223 | 8.035 | 8.178 | 744,005 | -0.03(-0.37%) |
Jul 08, 2020 | 8.185 | 8.294 | 8.163 | 8.208 | 370,618 | -0.02(-0.27%) |
Jul 07, 2020 | 8.193 | 8.299 | 8.186 | 8.230 | 360,111 | -0.03(-0.36%) |
Jul 06, 2020 | 8.373 | 8.418 | 8.230 | 8.260 | 418,391 | -0.08(-0.90%) |
Jul 02, 2020 | 8.365 | 8.410 | 8.313 | 8.335 | 335,622 | +0.05(+0.54%) |
Jul 01, 2020 | 8.170 | 8.320 | 8.170 | 8.290 | 346,234 | +0.13(+1.56%) |
Jun 30, 2020 | 8.095 | 8.215 | 8.050 | 8.163 | 380,097 | +0.02(+0.18%) |
Jun 29, 2020 | 8.200 | 8.238 | 8.125 | 8.148 | 494,453 | -0.04(-0.50%) |
Jun 26, 2020 | 8.204 | 8.234 | 8.092 | 8.189 | 805,971 | -0.03(-0.36%) |
Jun 25, 2020 | 8.226 | 8.241 | 8.167 | 8.219 | 403,895 | +0.00(+0.00%) |
Jun 24, 2020 | 8.308 | 8.308 | 8.114 | 8.219 | 674,259 | -0.03(-0.36%) |
Jun 23, 2020 | 8.338 | 8.405 | 8.241 | 8.249 | 621,188 | -0.09(-1.07%) |
Jun 22, 2020 | 8.219 | 8.353 | 8.211 | 8.338 | 421,147 | +0.08(+0.99%) |
Jun 19, 2020 | 8.308 | 8.390 | 8.241 | 8.256 | 331,855 | +0.02(+0.27%) |
Jun 18, 2020 | 8.264 | 8.308 | 8.219 | 8.234 | 426,636 | -0.11(-1.34%) |
Jun 17, 2020 | 8.487 | 8.487 | 8.323 | 8.346 | 302,081 | -0.08(-0.97%) |
Jun 16, 2020 | 8.487 | 8.554 | 8.390 | 8.428 | 355,897 | +0.10(+1.25%) |
Jun 15, 2020 | 8.129 | 8.428 | 8.025 | 8.323 | 439,326 | +0.03(+0.36%) |
Jun 12, 2020 | 8.338 | 8.450 | 8.167 | 8.293 | 800,876 | -0.07(-0.80%) |
Jun 11, 2020 | 8.614 | 8.711 | 8.204 | 8.361 | 1,103,003 | -0.40(-4.51%) |
Jun 10, 2020 | 8.666 | 8.823 | 8.651 | 8.756 | 642,413 | +0.16(+1.82%) |
Jun 09, 2020 | 8.540 | 8.704 | 8.502 | 8.599 | 508,743 | -0.08(-0.95%) |
Jun 08, 2020 | 8.763 | 8.763 | 8.577 | 8.681 | 454,284 | +0.23(+2.74%) |
Jun 05, 2020 | 8.532 | 8.798 | 8.443 | 8.450 | 641,318 | -0.04(-0.44%) |
Jun 04, 2020 | 8.502 | 8.532 | 8.391 | 8.487 | 248,797 | -0.01(-0.09%) |
Jun 03, 2020 | 8.532 | 8.577 | 8.390 | 8.495 | 462,357 | -0.04(-0.44%) |
Jun 02, 2020 | 8.413 | 8.532 | 8.357 | 8.532 | 430,346 | +0.17(+2.05%) |
Jun 01, 2020 | 8.316 | 8.398 | 8.204 | 8.361 | 430,950 | +0.06(+0.72%) |
May 29, 2020 | 8.286 | 8.383 | 8.234 | 8.301 | 399,164 | -0.04(-0.45%) |
May 28, 2020 | 8.241 | 8.450 | 8.099 | 8.338 | 670,904 | +0.03(+0.31%) |
May 27, 2020 | 8.223 | 8.357 | 8.156 | 8.312 | 835,955 | +0.29(+3.60%) |
May 26, 2020 | 8.015 | 8.141 | 8.008 | 8.023 | 750,759 | +0.07(+0.93%) |
May 22, 2020 | 7.956 | 8.045 | 7.919 | 7.949 | 387,601 | -0.01(-0.19%) |
May 21, 2020 | 7.904 | 7.993 | 7.852 | 7.964 | 546,541 | +0.09(+1.13%) |
May 20, 2020 | 7.875 | 7.971 | 7.793 | 7.875 | 567,394 | +0.02(+0.28%) |
May 19, 2020 | 7.793 | 7.926 | 7.778 | 7.852 | 375,636 | +0.04(+0.57%) |
May 18, 2020 | 7.711 | 7.889 | 7.711 | 7.808 | 530,118 | +0.15(+1.94%) |
May 15, 2020 | 7.600 | 7.697 | 7.578 | 7.660 | 335,274 | -0.06(-0.77%) |
May 14, 2020 | 7.593 | 7.757 | 7.444 | 7.719 | 600,021 | -0.01(-0.10%) |
May 13, 2020 | 7.867 | 7.960 | 7.600 | 7.726 | 1,012,916 | -0.25(-3.16%) |
May 12, 2020 | 7.949 | 8.086 | 7.926 | 7.978 | 503,492 | +0.05(+0.65%) |
May 11, 2020 | 7.793 | 7.960 | 7.771 | 7.926 | 503,365 | +0.17(+2.20%) |
May 08, 2020 | 7.704 | 7.803 | 7.660 | 7.756 | 358,605 | +0.15(+1.95%) |
May 07, 2020 | 7.556 | 7.771 | 7.519 | 7.608 | 378,308 | +0.11(+1.48%) |
May 06, 2020 | 7.608 | 7.608 | 7.474 | 7.496 | 626,723 | -0.13(-1.65%) |
May 05, 2020 | 7.660 | 7.786 | 7.615 | 7.622 | 587,112 | +0.04(+0.59%) |
May 04, 2020 | 7.585 | 7.674 | 7.437 | 7.578 | 828,507 | -0.09(-1.16%) |