Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.736 | 8.793 | 8.736 | 8.786 | 97,257 | +0.04(+0.49%) |
Jul 30, 2020 | 8.693 | 8.771 | 8.693 | 8.743 | 75,157 | -0.03(-0.32%) |
Jul 29, 2020 | 8.672 | 8.779 | 8.650 | 8.771 | 274,756 | +0.12(+1.40%) |
Jul 28, 2020 | 8.615 | 8.672 | 8.615 | 8.650 | 379,432 | +0.04(+0.41%) |
Jul 27, 2020 | 8.629 | 8.657 | 8.608 | 8.615 | 137,695 | -0.01(-0.08%) |
Jul 24, 2020 | 8.586 | 8.650 | 8.586 | 8.622 | 99,783 | +0.00(+0.00%) |
Jul 23, 2020 | 8.586 | 8.643 | 8.586 | 8.622 | 111,300 | +0.04(+0.41%) |
Jul 22, 2020 | 8.629 | 8.636 | 8.586 | 8.586 | 106,086 | -0.06(-0.66%) |
Jul 21, 2020 | 8.650 | 8.665 | 8.622 | 8.643 | 90,492 | +0.01(+0.08%) |
Jul 20, 2020 | 8.643 | 8.679 | 8.622 | 8.636 | 181,940 | -0.00(-0.02%) |
Jul 17, 2020 | 8.631 | 8.645 | 8.581 | 8.638 | 104,264 | -0.01(-0.08%) |
Jul 16, 2020 | 8.673 | 8.701 | 8.617 | 8.645 | 127,529 | -0.02(-0.24%) |
Jul 15, 2020 | 8.624 | 8.666 | 8.595 | 8.666 | 149,059 | +0.03(+0.33%) |
Jul 14, 2020 | 8.595 | 8.638 | 8.567 | 8.638 | 99,158 | +0.04(+0.41%) |
Jul 13, 2020 | 8.602 | 8.638 | 8.588 | 8.602 | 101,334 | +0.02(+0.25%) |
Jul 10, 2020 | 8.567 | 8.588 | 8.513 | 8.581 | 97,049 | +0.06(+0.75%) |
Jul 09, 2020 | 8.567 | 8.631 | 8.496 | 8.518 | 66,528 | -0.08(-0.90%) |
Jul 08, 2020 | 8.553 | 8.645 | 8.489 | 8.595 | 159,196 | +0.08(+1.00%) |
Jul 07, 2020 | 8.539 | 8.567 | 8.475 | 8.511 | 114,761 | -0.01(-0.08%) |
Jul 06, 2020 | 8.631 | 8.638 | 8.511 | 8.518 | 145,216 | -0.07(-0.82%) |
Jul 02, 2020 | 8.610 | 8.638 | 8.553 | 8.588 | 85,873 | +0.02(+0.25%) |
Jul 01, 2020 | 8.482 | 8.588 | 8.468 | 8.567 | 95,930 | +0.13(+1.59%) |
Jun 30, 2020 | 8.461 | 8.461 | 8.383 | 8.433 | 101,215 | +0.01(+0.17%) |
Jun 29, 2020 | 8.518 | 8.518 | 8.383 | 8.419 | 120,407 | -0.08(-0.92%) |
Jun 26, 2020 | 8.602 | 8.602 | 8.482 | 8.496 | 84,316 | -0.11(-1.23%) |
Jun 25, 2020 | 8.581 | 8.617 | 8.560 | 8.602 | 67,183 | +0.00(+0.00%) |
Jun 24, 2020 | 8.631 | 8.645 | 8.525 | 8.602 | 139,627 | -0.04(-0.41%) |
Jun 23, 2020 | 8.532 | 8.652 | 8.489 | 8.638 | 164,889 | +0.13(+1.58%) |
Jun 22, 2020 | 8.539 | 8.553 | 8.433 | 8.503 | 119,271 | +0.01(+0.06%) |
Jun 19, 2020 | 8.638 | 8.645 | 8.498 | 8.498 | 133,063 | -0.08(-0.98%) |
Jun 18, 2020 | 8.547 | 8.631 | 8.533 | 8.582 | 130,779 | +0.03(+0.33%) |
Jun 17, 2020 | 8.596 | 8.614 | 8.519 | 8.554 | 161,729 | +0.00(+0.00%) |
Jun 16, 2020 | 8.603 | 8.617 | 8.540 | 8.554 | 212,130 | +0.14(+1.67%) |
Jun 15, 2020 | 8.372 | 8.491 | 8.372 | 8.414 | 140,855 | -0.06(-0.74%) |
Jun 12, 2020 | 8.484 | 8.554 | 8.414 | 8.477 | 163,583 | +0.14(+1.68%) |
Jun 11, 2020 | 8.421 | 8.540 | 8.309 | 8.337 | 229,305 | -0.41(-4.65%) |
Jun 10, 2020 | 8.807 | 8.863 | 8.730 | 8.744 | 75,861 | -0.02(-0.24%) |
Jun 09, 2020 | 8.765 | 8.765 | 8.688 | 8.765 | 119,852 | +0.01(+0.16%) |
Jun 08, 2020 | 8.680 | 8.772 | 8.680 | 8.751 | 133,130 | +0.18(+2.13%) |
Jun 05, 2020 | 8.702 | 8.754 | 8.568 | 8.568 | 128,784 | +0.11(+1.24%) |
Jun 04, 2020 | 8.428 | 8.547 | 8.400 | 8.463 | 119,772 | +0.11(+1.26%) |
Jun 03, 2020 | 8.365 | 8.477 | 8.358 | 8.358 | 213,222 | +0.04(+0.42%) |
Jun 02, 2020 | 8.372 | 8.407 | 8.323 | 8.323 | 144,692 | -0.02(-0.25%) |
Jun 01, 2020 | 8.253 | 8.379 | 8.253 | 8.344 | 95,100 | +0.09(+1.10%) |
May 29, 2020 | 8.183 | 8.267 | 8.156 | 8.253 | 152,887 | +0.12(+1.47%) |
May 28, 2020 | 7.979 | 8.197 | 7.979 | 8.134 | 247,658 | +0.21(+2.65%) |
May 27, 2020 | 7.930 | 7.969 | 7.874 | 7.923 | 158,671 | +0.01(+0.18%) |
May 26, 2020 | 8.014 | 8.014 | 7.881 | 7.909 | 133,364 | +0.06(+0.71%) |
May 22, 2020 | 7.839 | 7.867 | 7.790 | 7.853 | 85,999 | +0.06(+0.72%) |
May 21, 2020 | 7.832 | 7.944 | 7.776 | 7.797 | 145,974 | -0.05(-0.63%) |
May 20, 2020 | 7.713 | 7.846 | 7.713 | 7.846 | 133,197 | +0.12(+1.61%) |
May 19, 2020 | 7.610 | 7.749 | 7.597 | 7.722 | 164,808 | +0.09(+1.18%) |
May 18, 2020 | 7.583 | 7.631 | 7.541 | 7.631 | 190,409 | +0.07(+0.92%) |
May 15, 2020 | 7.444 | 7.576 | 7.430 | 7.562 | 145,320 | +0.05(+0.65%) |
May 14, 2020 | 7.471 | 7.610 | 7.401 | 7.513 | 190,425 | +0.03(+0.46%) |
May 13, 2020 | 7.548 | 7.583 | 7.430 | 7.478 | 98,882 | -0.05(-0.65%) |
May 12, 2020 | 7.597 | 7.603 | 7.520 | 7.527 | 115,479 | -0.01(-0.09%) |
May 11, 2020 | 7.471 | 7.576 | 7.471 | 7.534 | 82,494 | +0.03(+0.37%) |
May 08, 2020 | 7.416 | 7.541 | 7.412 | 7.506 | 153,952 | +0.13(+1.79%) |
May 07, 2020 | 7.541 | 7.541 | 7.367 | 7.374 | 163,354 | -0.15(-2.03%) |
May 06, 2020 | 7.555 | 7.555 | 7.492 | 7.527 | 113,502 | +0.01(+0.09%) |
May 05, 2020 | 7.520 | 7.548 | 7.464 | 7.520 | 83,941 | +0.06(+0.84%) |
May 04, 2020 | 7.430 | 7.471 | 7.402 | 7.458 | 99,348 | +0.01(+0.19%) |