Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.650 | 8.659 | 8.382 | 8.535 | 94,373 | -0.16(-1.87%) |
Jul 30, 2020 | 8.822 | 8.822 | 8.573 | 8.697 | 157,677 | -0.25(-2.77%) |
Jul 29, 2020 | 8.783 | 8.965 | 8.733 | 8.946 | 169,787 | +0.18(+2.07%) |
Jul 28, 2020 | 8.927 | 9.041 | 8.745 | 8.764 | 61,502 | -0.29(-3.16%) |
Jul 27, 2020 | 8.984 | 9.060 | 8.841 | 9.051 | 107,902 | +0.10(+1.07%) |
Jul 24, 2020 | 8.908 | 9.041 | 8.850 | 8.955 | 164,551 | +0.00(+0.00%) |
Jul 23, 2020 | 8.707 | 8.965 | 8.626 | 8.955 | 203,500 | +0.29(+3.30%) |
Jul 22, 2020 | 8.774 | 8.774 | 8.602 | 8.669 | 138,654 | -0.20(-2.26%) |
Jul 21, 2020 | 8.526 | 8.993 | 8.507 | 8.869 | 247,398 | +0.63(+7.65%) |
Jul 20, 2020 | 8.277 | 8.468 | 8.220 | 8.239 | 102,255 | +0.00(+0.00%) |
Jul 17, 2020 | 8.382 | 8.497 | 8.206 | 8.239 | 145,488 | -0.12(-1.48%) |
Jul 16, 2020 | 8.354 | 8.516 | 8.191 | 8.363 | 214,965 | -0.09(-1.02%) |
Jul 15, 2020 | 8.344 | 8.516 | 8.239 | 8.449 | 312,037 | +0.34(+4.24%) |
Jul 14, 2020 | 7.619 | 8.106 | 7.590 | 8.106 | 289,540 | +0.41(+5.34%) |
Jul 13, 2020 | 7.981 | 7.981 | 7.676 | 7.695 | 352,826 | -0.16(-2.07%) |
Jul 10, 2020 | 7.600 | 7.857 | 7.552 | 7.857 | 128,310 | +0.22(+2.88%) |
Jul 09, 2020 | 8.077 | 8.096 | 7.628 | 7.638 | 473,391 | -0.49(-5.99%) |
Jul 08, 2020 | 8.096 | 8.268 | 7.988 | 8.125 | 198,575 | +0.06(+0.71%) |
Jul 07, 2020 | 8.239 | 8.258 | 8.067 | 8.067 | 191,052 | -0.32(-3.76%) |
Jul 06, 2020 | 8.277 | 8.468 | 8.172 | 8.382 | 183,018 | +0.29(+3.54%) |
Jul 02, 2020 | 8.201 | 8.339 | 8.067 | 8.096 | 121,606 | +0.09(+1.07%) |
Jul 01, 2020 | 8.268 | 8.402 | 7.991 | 8.010 | 146,182 | -0.21(-2.56%) |
Jun 30, 2020 | 7.991 | 8.296 | 7.876 | 8.220 | 403,369 | +0.19(+2.38%) |
Jun 29, 2020 | 7.876 | 8.134 | 7.819 | 8.029 | 212,220 | +0.19(+2.44%) |
Jun 26, 2020 | 8.125 | 8.125 | 7.781 | 7.838 | 243,737 | -0.38(-4.65%) |
Jun 25, 2020 | 7.790 | 8.258 | 7.767 | 8.220 | 202,349 | +0.30(+3.73%) |
Jun 24, 2020 | 8.468 | 8.468 | 7.850 | 7.924 | 303,968 | -0.70(-8.08%) |
Jun 23, 2020 | 8.726 | 8.793 | 8.583 | 8.621 | 242,056 | -0.01(-0.11%) |
Jun 22, 2020 | 8.535 | 8.640 | 8.430 | 8.631 | 158,153 | +0.04(+0.44%) |
Jun 19, 2020 | 9.041 | 9.070 | 8.554 | 8.592 | 1,063,353 | -0.19(-2.17%) |
Jun 18, 2020 | 8.640 | 8.943 | 8.545 | 8.783 | 250,871 | +0.02(+0.22%) |
Jun 17, 2020 | 9.156 | 9.156 | 8.736 | 8.764 | 326,916 | -0.34(-3.77%) |
Jun 16, 2020 | 9.490 | 9.595 | 8.993 | 9.108 | 12,215,042 | +0.15(+1.71%) |
Jun 15, 2020 | 8.440 | 9.089 | 8.287 | 8.955 | 220,358 | +0.08(+0.90%) |
Jun 12, 2020 | 8.999 | 9.244 | 8.561 | 8.875 | 384,131 | +0.41(+4.83%) |
Jun 11, 2020 | 8.837 | 9.160 | 8.466 | 8.466 | 485,357 | -1.31(-13.42%) |
Jun 10, 2020 | 10.39 | 10.39 | 9.693 | 9.779 | 713,692 | -0.80(-7.55%) |
Jun 09, 2020 | 10.87 | 10.87 | 10.35 | 10.58 | 545,245 | -0.76(-6.71%) |
Jun 08, 2020 | 10.93 | 11.35 | 10.64 | 11.34 | 781,426 | +1.17(+11.51%) |
Jun 05, 2020 | 9.931 | 10.28 | 9.855 | 10.17 | 468,653 | +0.99(+10.78%) |
Jun 04, 2020 | 8.799 | 9.237 | 8.704 | 9.179 | 1,168,336 | +0.35(+3.99%) |
Jun 03, 2020 | 8.799 | 8.866 | 8.712 | 8.827 | 506,254 | +0.24(+2.77%) |
Jun 02, 2020 | 8.295 | 8.656 | 8.295 | 8.590 | 412,431 | +0.36(+4.39%) |
Jun 01, 2020 | 8.247 | 8.380 | 8.200 | 8.228 | 661,670 | +0.01(+0.12%) |
May 29, 2020 | 8.238 | 8.314 | 7.981 | 8.219 | 2,010,961 | -0.13(-1.59%) |
May 28, 2020 | 8.476 | 8.599 | 8.266 | 8.352 | 4,667,751 | -0.05(-0.57%) |
May 27, 2020 | 8.247 | 8.399 | 8.009 | 8.399 | 191,875 | +0.29(+3.52%) |
May 26, 2020 | 8.009 | 8.171 | 7.981 | 8.114 | 178,404 | +0.45(+5.83%) |
May 22, 2020 | 7.772 | 7.772 | 7.534 | 7.667 | 140,553 | -0.15(-1.95%) |
May 21, 2020 | 7.924 | 7.971 | 7.638 | 7.819 | 226,818 | -0.09(-1.08%) |
May 20, 2020 | 7.610 | 7.924 | 7.534 | 7.905 | 333,080 | +0.52(+7.09%) |
May 19, 2020 | 7.781 | 7.781 | 7.382 | 7.382 | 236,921 | -0.40(-5.13%) |
May 18, 2020 | 7.306 | 7.829 | 7.306 | 7.781 | 564,579 | +0.85(+12.21%) |
May 15, 2020 | 6.973 | 7.106 | 6.858 | 6.935 | 118,161 | -0.04(-0.55%) |
May 14, 2020 | 6.763 | 7.096 | 6.525 | 6.973 | 283,656 | +0.10(+1.38%) |
May 13, 2020 | 7.420 | 7.420 | 6.782 | 6.877 | 547,398 | -0.57(-7.66%) |
May 12, 2020 | 7.467 | 7.667 | 7.286 | 7.448 | 13,697,992 | +0.04(+0.51%) |
May 11, 2020 | 7.458 | 7.492 | 7.239 | 7.410 | 326,037 | -0.17(-2.26%) |
May 08, 2020 | 7.144 | 7.581 | 7.144 | 7.581 | 177,873 | +0.60(+8.58%) |
May 07, 2020 | 6.849 | 7.096 | 6.849 | 6.982 | 255,852 | +0.30(+4.56%) |
May 06, 2020 | 7.020 | 7.049 | 6.678 | 6.678 | 242,654 | -0.29(-4.23%) |
May 05, 2020 | 7.429 | 7.553 | 6.935 | 6.973 | 270,678 | -0.12(-1.74%) |
May 04, 2020 | 6.744 | 7.096 | 6.630 | 7.096 | 84,722 | +0.17(+2.47%) |