Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.367 | 9.425 | 9.208 | 9.339 | 172,269 | -0.03(-0.37%) |
Jul 30, 2020 | 9.402 | 9.408 | 9.270 | 9.374 | 105,071 | -0.12(-1.31%) |
Jul 29, 2020 | 9.408 | 9.512 | 9.367 | 9.498 | 158,438 | +0.13(+1.40%) |
Jul 28, 2020 | 9.346 | 9.450 | 9.332 | 9.367 | 167,798 | +0.00(+0.00%) |
Jul 27, 2020 | 9.395 | 9.414 | 9.298 | 9.367 | 142,808 | -0.04(-0.44%) |
Jul 24, 2020 | 9.498 | 9.567 | 9.381 | 9.408 | 244,795 | -0.12(-1.23%) |
Jul 23, 2020 | 9.519 | 9.616 | 9.450 | 9.526 | 203,981 | +0.00(+0.00%) |
Jul 22, 2020 | 9.429 | 9.560 | 9.395 | 9.526 | 149,599 | +0.10(+1.03%) |
Jul 21, 2020 | 9.250 | 9.457 | 9.250 | 9.429 | 130,342 | +0.25(+2.71%) |
Jul 20, 2020 | 9.201 | 9.263 | 9.132 | 9.180 | 200,127 | -0.06(-0.67%) |
Jul 17, 2020 | 9.399 | 9.406 | 9.241 | 9.243 | 223,509 | -0.12(-1.23%) |
Jul 16, 2020 | 9.296 | 9.501 | 9.255 | 9.358 | 114,262 | -0.04(-0.44%) |
Jul 15, 2020 | 9.166 | 9.426 | 9.132 | 9.399 | 211,498 | +0.42(+4.65%) |
Jul 14, 2020 | 8.913 | 9.048 | 8.824 | 8.981 | 132,292 | +0.08(+0.92%) |
Jul 13, 2020 | 8.961 | 9.050 | 8.837 | 8.899 | 220,086 | -0.03(-0.31%) |
Jul 10, 2020 | 8.659 | 8.926 | 8.605 | 8.926 | 277,414 | +0.27(+3.16%) |
Jul 09, 2020 | 8.967 | 8.967 | 8.605 | 8.653 | 369,568 | -0.31(-3.44%) |
Jul 08, 2020 | 8.872 | 9.015 | 8.810 | 8.961 | 174,684 | +0.11(+1.28%) |
Jul 07, 2020 | 9.008 | 9.056 | 8.837 | 8.848 | 315,383 | -0.26(-2.89%) |
Jul 06, 2020 | 9.193 | 9.286 | 9.022 | 9.111 | 239,666 | +0.05(+0.53%) |
Jul 02, 2020 | 9.282 | 9.337 | 9.029 | 9.063 | 157,771 | -0.05(-0.53%) |
Jul 01, 2020 | 9.303 | 9.399 | 9.103 | 9.111 | 92,987 | -0.18(-1.92%) |
Jun 30, 2020 | 9.159 | 9.303 | 9.121 | 9.289 | 181,244 | +0.14(+1.50%) |
Jun 29, 2020 | 9.022 | 9.258 | 8.906 | 9.152 | 160,900 | +0.16(+1.83%) |
Jun 26, 2020 | 9.200 | 9.200 | 8.930 | 8.988 | 224,823 | -0.30(-3.24%) |
Jun 25, 2020 | 9.002 | 9.317 | 8.899 | 9.289 | 319,565 | +0.18(+1.95%) |
Jun 24, 2020 | 9.323 | 9.323 | 8.913 | 9.111 | 440,628 | -0.36(-3.76%) |
Jun 23, 2020 | 9.625 | 9.625 | 9.440 | 9.467 | 283,529 | -0.05(-0.58%) |
Jun 22, 2020 | 9.467 | 9.542 | 9.282 | 9.522 | 319,174 | +0.02(+0.16%) |
Jun 19, 2020 | 9.771 | 9.798 | 9.425 | 9.507 | 219,289 | -0.17(-1.75%) |
Jun 18, 2020 | 9.636 | 9.791 | 9.555 | 9.676 | 137,157 | -0.02(-0.21%) |
Jun 17, 2020 | 9.954 | 9.954 | 9.683 | 9.697 | 369,307 | -0.21(-2.12%) |
Jun 16, 2020 | 10.12 | 10.17 | 9.703 | 9.907 | 343,572 | +0.15(+1.53%) |
Jun 15, 2020 | 9.303 | 9.831 | 9.283 | 9.758 | 205,238 | +0.12(+1.20%) |
Jun 12, 2020 | 9.629 | 9.744 | 9.269 | 9.642 | 208,236 | +0.45(+4.87%) |
Jun 11, 2020 | 9.262 | 9.561 | 9.113 | 9.194 | 459,643 | -0.74(-7.45%) |
Jun 10, 2020 | 10.44 | 10.44 | 9.737 | 9.934 | 286,358 | -0.47(-4.56%) |
Jun 09, 2020 | 10.65 | 10.65 | 10.31 | 10.41 | 752,679 | -0.33(-3.10%) |
Jun 08, 2020 | 10.42 | 10.74 | 10.38 | 10.74 | 605,755 | +0.69(+6.82%) |
Jun 05, 2020 | 10.25 | 10.53 | 10.02 | 10.06 | 1,051,055 | +0.35(+3.56%) |
Jun 04, 2020 | 9.439 | 9.724 | 9.317 | 9.710 | 173,144 | +0.26(+2.80%) |
Jun 03, 2020 | 9.215 | 9.493 | 9.201 | 9.445 | 280,831 | +0.40(+4.43%) |
Jun 02, 2020 | 9.086 | 9.154 | 9.004 | 9.045 | 204,490 | +0.02(+0.23%) |
Jun 01, 2020 | 8.855 | 9.100 | 8.814 | 9.025 | 173,346 | +0.20(+2.31%) |
May 29, 2020 | 8.930 | 8.943 | 8.743 | 8.821 | 187,309 | -0.14(-1.52%) |
May 28, 2020 | 9.283 | 9.283 | 8.914 | 8.957 | 253,638 | -0.26(-2.87%) |
May 27, 2020 | 9.154 | 9.222 | 8.896 | 9.222 | 303,504 | +0.33(+3.66%) |
May 26, 2020 | 8.767 | 8.971 | 8.767 | 8.896 | 350,663 | +0.40(+4.70%) |
May 22, 2020 | 8.455 | 8.502 | 8.353 | 8.497 | 94,612 | +0.03(+0.33%) |
May 21, 2020 | 8.428 | 8.523 | 8.350 | 8.468 | 129,990 | +0.07(+0.89%) |
May 20, 2020 | 8.251 | 8.421 | 8.251 | 8.394 | 159,428 | +0.27(+3.34%) |
May 19, 2020 | 8.238 | 8.360 | 8.095 | 8.122 | 166,382 | -0.10(-1.24%) |
May 18, 2020 | 8.027 | 8.272 | 8.007 | 8.224 | 216,633 | +0.45(+5.73%) |
May 15, 2020 | 7.805 | 7.859 | 7.698 | 7.778 | 215,911 | -0.04(-0.52%) |
May 14, 2020 | 7.389 | 7.818 | 7.228 | 7.818 | 362,262 | +0.26(+3.46%) |
May 13, 2020 | 7.899 | 7.899 | 7.382 | 7.557 | 388,951 | -0.39(-4.90%) |
May 12, 2020 | 8.228 | 8.255 | 7.932 | 7.946 | 237,289 | -0.21(-2.63%) |
May 11, 2020 | 8.181 | 8.248 | 8.094 | 8.161 | 197,315 | -0.14(-1.70%) |
May 08, 2020 | 8.268 | 8.342 | 8.221 | 8.302 | 134,255 | +0.18(+2.23%) |
May 07, 2020 | 8.147 | 8.288 | 8.067 | 8.120 | 110,962 | +0.11(+1.34%) |
May 06, 2020 | 8.241 | 8.308 | 7.979 | 8.013 | 232,177 | -0.12(-1.49%) |
May 05, 2020 | 8.328 | 8.456 | 8.080 | 8.134 | 403,391 | +0.01(+0.08%) |
May 04, 2020 | 8.073 | 8.137 | 7.892 | 8.127 | 190,492 | -0.05(-0.66%) |