Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.138 | 8.225 | 8.052 | 8.225 | 750,672 | -0.04(-0.52%) |
Jul 30, 2020 | 8.425 | 8.425 | 8.173 | 8.268 | 936,146 | -0.31(-3.64%) |
Jul 29, 2020 | 8.416 | 8.585 | 8.377 | 8.581 | 751,231 | +0.18(+2.17%) |
Jul 28, 2020 | 8.503 | 8.581 | 8.390 | 8.399 | 1,676,415 | -0.15(-1.73%) |
Jul 27, 2020 | 8.537 | 8.589 | 8.433 | 8.546 | 619,087 | +0.01(+0.10%) |
Jul 24, 2020 | 8.598 | 8.720 | 8.520 | 8.537 | 674,372 | -0.05(-0.61%) |
Jul 23, 2020 | 8.555 | 8.633 | 8.485 | 8.589 | 931,395 | -0.02(-0.20%) |
Jul 22, 2020 | 8.615 | 8.615 | 8.485 | 8.607 | 782,322 | -0.11(-1.29%) |
Jul 21, 2020 | 8.338 | 8.776 | 8.338 | 8.720 | 1,134,470 | +0.50(+6.12%) |
Jul 20, 2020 | 8.338 | 8.425 | 8.208 | 8.216 | 624,220 | -0.14(-1.66%) |
Jul 17, 2020 | 8.511 | 8.607 | 8.329 | 8.355 | 484,082 | -0.13(-1.53%) |
Jul 16, 2020 | 8.485 | 8.589 | 8.364 | 8.485 | 718,407 | -0.03(-0.41%) |
Jul 15, 2020 | 8.563 | 8.581 | 8.399 | 8.520 | 540,358 | +0.16(+1.97%) |
Jul 14, 2020 | 7.999 | 8.355 | 7.982 | 8.355 | 651,657 | +0.30(+3.77%) |
Jul 13, 2020 | 8.199 | 8.216 | 8.008 | 8.052 | 1,110,106 | -0.07(-0.85%) |
Jul 10, 2020 | 7.826 | 8.121 | 7.826 | 8.121 | 752,632 | +0.25(+3.20%) |
Jul 09, 2020 | 8.260 | 8.260 | 7.865 | 7.869 | 1,732,457 | -0.40(-4.83%) |
Jul 08, 2020 | 8.294 | 8.407 | 8.208 | 8.268 | 614,379 | -0.02(-0.21%) |
Jul 07, 2020 | 8.425 | 8.451 | 8.268 | 8.286 | 1,032,845 | -0.25(-2.95%) |
Jul 06, 2020 | 8.668 | 8.711 | 8.425 | 8.537 | 1,060,879 | +0.03(+0.41%) |
Jul 02, 2020 | 8.572 | 8.676 | 8.481 | 8.503 | 822,708 | +0.11(+1.34%) |
Jul 01, 2020 | 8.624 | 8.746 | 8.381 | 8.390 | 1,044,081 | -0.23(-2.62%) |
Jun 30, 2020 | 8.320 | 8.646 | 8.251 | 8.615 | 1,938,216 | +0.21(+2.48%) |
Jun 29, 2020 | 8.312 | 8.477 | 8.277 | 8.407 | 784,352 | +0.12(+1.47%) |
Jun 26, 2020 | 8.546 | 8.546 | 8.251 | 8.286 | 926,671 | -0.30(-3.54%) |
Jun 25, 2020 | 8.381 | 8.633 | 8.325 | 8.589 | 731,527 | +0.15(+1.75%) |
Jun 24, 2020 | 8.806 | 8.806 | 8.381 | 8.442 | 1,619,187 | -0.49(-5.44%) |
Jun 23, 2020 | 9.084 | 9.086 | 8.910 | 8.928 | 919,644 | +0.00(+0.00%) |
Jun 22, 2020 | 8.867 | 8.963 | 8.750 | 8.928 | 758,562 | +0.02(+0.19%) |
Jun 19, 2020 | 9.318 | 9.318 | 8.893 | 8.910 | 1,167,214 | -0.14(-1.52%) |
Jun 18, 2020 | 8.860 | 9.143 | 8.808 | 9.048 | 807,205 | +0.09(+1.05%) |
Jun 17, 2020 | 9.263 | 9.263 | 8.954 | 8.954 | 931,403 | -0.31(-3.33%) |
Jun 16, 2020 | 9.452 | 9.460 | 9.006 | 9.263 | 1,761,056 | +0.26(+2.86%) |
Jun 15, 2020 | 8.585 | 9.100 | 8.491 | 9.006 | 1,411,757 | +0.03(+0.29%) |
Jun 12, 2020 | 9.160 | 9.211 | 8.731 | 8.980 | 1,367,308 | +0.24(+2.75%) |
Jun 11, 2020 | 8.954 | 9.237 | 8.714 | 8.740 | 2,988,722 | -0.91(-9.42%) |
Jun 10, 2020 | 10.05 | 10.08 | 9.649 | 9.649 | 2,373,975 | -0.52(-5.14%) |
Jun 09, 2020 | 10.23 | 10.26 | 10.02 | 10.17 | 1,979,811 | -0.39(-3.66%) |
Jun 08, 2020 | 10.46 | 10.57 | 10.22 | 10.56 | 3,131,528 | +0.47(+4.68%) |
Jun 05, 2020 | 9.863 | 10.16 | 9.820 | 10.09 | 2,863,920 | +0.73(+7.79%) |
Jun 04, 2020 | 9.314 | 9.399 | 9.169 | 9.357 | 1,428,813 | +0.02(+0.18%) |
Jun 03, 2020 | 9.211 | 9.383 | 9.203 | 9.340 | 1,289,091 | +0.27(+2.93%) |
Jun 02, 2020 | 8.911 | 9.083 | 8.911 | 9.074 | 742,577 | +0.26(+2.92%) |
Jun 01, 2020 | 8.662 | 8.877 | 8.560 | 8.817 | 2,529,137 | +0.13(+1.48%) |
May 29, 2020 | 8.680 | 8.753 | 8.508 | 8.688 | 1,241,036 | -0.02(-0.20%) |
May 28, 2020 | 8.980 | 8.980 | 8.680 | 8.705 | 1,032,032 | -0.26(-2.87%) |
May 27, 2020 | 8.997 | 9.031 | 8.714 | 8.963 | 1,091,366 | +0.09(+1.06%) |
May 26, 2020 | 8.877 | 8.945 | 8.817 | 8.868 | 1,181,075 | +0.26(+2.99%) |
May 22, 2020 | 8.620 | 8.620 | 8.431 | 8.611 | 764,396 | -0.05(-0.59%) |
May 21, 2020 | 8.843 | 8.851 | 8.585 | 8.662 | 1,219,120 | -0.11(-1.27%) |
May 20, 2020 | 8.662 | 8.808 | 8.598 | 8.774 | 922,197 | +0.31(+3.65%) |
May 19, 2020 | 8.748 | 8.748 | 8.457 | 8.465 | 1,320,694 | -0.22(-2.57%) |
May 18, 2020 | 8.517 | 8.748 | 8.465 | 8.688 | 1,686,995 | +0.63(+7.88%) |
May 15, 2020 | 8.054 | 8.238 | 7.968 | 8.054 | 538,668 | +0.00(+0.00%) |
May 14, 2020 | 7.848 | 8.139 | 7.653 | 8.054 | 1,124,443 | +0.06(+0.75%) |
May 13, 2020 | 8.311 | 8.337 | 7.921 | 7.993 | 1,346,626 | -0.38(-4.51%) |
May 12, 2020 | 8.602 | 8.611 | 8.371 | 8.371 | 968,793 | -0.15(-1.71%) |
May 11, 2020 | 8.611 | 8.626 | 8.474 | 8.517 | 808,781 | -0.14(-1.59%) |
May 08, 2020 | 8.465 | 8.662 | 8.435 | 8.654 | 871,080 | +0.38(+4.56%) |
May 07, 2020 | 8.319 | 8.448 | 8.229 | 8.277 | 1,464,364 | +0.20(+2.44%) |
May 06, 2020 | 8.362 | 8.409 | 8.079 | 8.079 | 595,017 | -0.22(-2.69%) |
May 05, 2020 | 8.662 | 8.723 | 8.281 | 8.302 | 1,068,828 | -0.01(-0.10%) |
May 04, 2020 | 7.899 | 8.311 | 7.848 | 8.311 | 1,000,729 | +0.29(+3.64%) |