Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.297 | 9.337 | 9.215 | 9.235 | 100,650 | -0.06(-0.66%) |
Jul 30, 2020 | 9.052 | 9.348 | 9.011 | 9.297 | 139,915 | +0.02(+0.22%) |
Jul 29, 2020 | 9.256 | 9.276 | 9.195 | 9.276 | 112,741 | +0.04(+0.44%) |
Jul 28, 2020 | 9.276 | 9.276 | 9.174 | 9.235 | 103,672 | -0.04(-0.44%) |
Jul 27, 2020 | 9.276 | 9.337 | 9.152 | 9.276 | 167,467 | -0.04(-0.44%) |
Jul 24, 2020 | 9.174 | 9.337 | 9.154 | 9.317 | 242,847 | +0.00(+0.00%) |
Jul 23, 2020 | 9.256 | 9.378 | 9.215 | 9.317 | 120,218 | +0.10(+1.11%) |
Jul 22, 2020 | 8.950 | 9.256 | 8.950 | 9.215 | 161,556 | +0.16(+1.80%) |
Jul 21, 2020 | 9.052 | 9.093 | 8.950 | 9.052 | 162,899 | +0.00(+0.00%) |
Jul 20, 2020 | 9.052 | 9.113 | 9.011 | 9.052 | 133,342 | -0.02(-0.22%) |
Jul 17, 2020 | 9.052 | 9.113 | 8.970 | 9.072 | 135,133 | +0.02(+0.23%) |
Jul 16, 2020 | 8.970 | 9.093 | 8.909 | 9.052 | 143,602 | +0.02(+0.23%) |
Jul 15, 2020 | 8.970 | 9.093 | 8.889 | 9.032 | 300,148 | +0.08(+0.91%) |
Jul 14, 2020 | 8.848 | 8.950 | 8.767 | 8.950 | 200,873 | +0.18(+2.09%) |
Jul 13, 2020 | 8.909 | 8.970 | 8.756 | 8.767 | 147,872 | -0.14(-1.60%) |
Jul 10, 2020 | 8.828 | 8.930 | 8.746 | 8.909 | 152,889 | +0.08(+0.92%) |
Jul 09, 2020 | 8.970 | 8.970 | 8.777 | 8.828 | 178,232 | -0.14(-1.59%) |
Jul 08, 2020 | 8.930 | 8.970 | 8.848 | 8.970 | 231,199 | +0.06(+0.69%) |
Jul 07, 2020 | 8.970 | 9.021 | 8.909 | 8.909 | 244,192 | -0.08(-0.91%) |
Jul 06, 2020 | 8.970 | 9.072 | 8.970 | 8.991 | 203,032 | -0.02(-0.23%) |
Jul 02, 2020 | 9.134 | 9.174 | 9.001 | 9.011 | 133,906 | -0.04(-0.45%) |
Jul 01, 2020 | 9.154 | 9.195 | 8.991 | 9.052 | 233,123 | -0.06(-0.67%) |
Jun 30, 2020 | 9.134 | 9.215 | 9.023 | 9.113 | 163,220 | +0.08(+0.90%) |
Jun 29, 2020 | 8.909 | 9.164 | 8.889 | 9.032 | 252,603 | +0.12(+1.37%) |
Jun 26, 2020 | 9.113 | 9.154 | 8.838 | 8.909 | 211,798 | -0.20(-2.24%) |
Jun 25, 2020 | 8.970 | 9.174 | 8.940 | 9.113 | 54,671 | +0.13(+1.48%) |
Jun 24, 2020 | 9.154 | 9.154 | 8.889 | 8.981 | 348,431 | -0.21(-2.33%) |
Jun 23, 2020 | 9.256 | 9.317 | 9.032 | 9.195 | 195,426 | +0.00(+0.00%) |
Jun 22, 2020 | 9.317 | 9.317 | 9.134 | 9.195 | 143,687 | -0.18(-1.96%) |
Jun 19, 2020 | 9.419 | 9.460 | 9.093 | 9.378 | 307,103 | +0.37(+4.07%) |
Jun 18, 2020 | 9.093 | 9.113 | 8.950 | 9.011 | 205,439 | -0.06(-0.67%) |
Jun 17, 2020 | 9.235 | 9.262 | 8.889 | 9.072 | 153,163 | -0.12(-1.33%) |
Jun 16, 2020 | 9.256 | 9.460 | 9.093 | 9.195 | 156,666 | +0.10(+1.12%) |
Jun 15, 2020 | 9.113 | 9.174 | 8.889 | 9.093 | 142,935 | -0.10(-1.11%) |
Jun 12, 2020 | 9.134 | 9.317 | 8.828 | 9.195 | 270,266 | +0.30(+3.32%) |
Jun 11, 2020 | 9.079 | 9.138 | 8.839 | 8.899 | 513,925 | -0.38(-4.09%) |
Jun 10, 2020 | 9.438 | 9.438 | 9.079 | 9.278 | 686,927 | -0.18(-1.90%) |
Jun 09, 2020 | 9.577 | 9.577 | 9.338 | 9.458 | 158,350 | -0.14(-1.46%) |
Jun 08, 2020 | 9.378 | 9.777 | 9.298 | 9.597 | 290,023 | +0.30(+3.22%) |
Jun 05, 2020 | 9.198 | 9.398 | 9.158 | 9.298 | 318,999 | +0.24(+2.64%) |
Jun 04, 2020 | 8.939 | 9.119 | 8.919 | 9.059 | 190,328 | +0.06(+0.67%) |
Jun 03, 2020 | 8.979 | 9.099 | 8.839 | 8.999 | 274,361 | +0.06(+0.67%) |
Jun 02, 2020 | 9.178 | 9.178 | 8.879 | 8.939 | 207,808 | -0.20(-2.18%) |
Jun 01, 2020 | 8.979 | 9.198 | 8.959 | 9.138 | 366,808 | +0.10(+1.10%) |
May 29, 2020 | 9.019 | 9.129 | 8.899 | 9.039 | 271,788 | +0.06(+0.67%) |
May 28, 2020 | 9.138 | 9.138 | 8.919 | 8.979 | 200,600 | +0.00(+0.00%) |
May 27, 2020 | 8.959 | 9.019 | 8.739 | 8.979 | 421,800 | +0.18(+2.04%) |
May 26, 2020 | 8.839 | 8.999 | 8.749 | 8.799 | 262,882 | +0.08(+0.92%) |
May 22, 2020 | 8.700 | 8.779 | 8.640 | 8.719 | 102,089 | +0.08(+0.92%) |
May 21, 2020 | 8.560 | 8.749 | 8.540 | 8.640 | 124,203 | +0.02(+0.23%) |
May 20, 2020 | 8.600 | 8.680 | 8.420 | 8.620 | 307,373 | +0.16(+1.89%) |
May 19, 2020 | 8.660 | 8.779 | 8.410 | 8.460 | 369,977 | +0.02(+0.24%) |
May 18, 2020 | 8.221 | 8.490 | 8.221 | 8.440 | 372,309 | +0.34(+4.19%) |
May 15, 2020 | 7.921 | 8.161 | 7.842 | 8.101 | 176,965 | +0.12(+1.50%) |
May 14, 2020 | 7.921 | 8.054 | 7.622 | 7.981 | 248,488 | +0.04(+0.50%) |
May 13, 2020 | 8.201 | 8.281 | 7.702 | 7.941 | 389,391 | -0.26(-3.16%) |
May 12, 2020 | 8.480 | 8.480 | 8.031 | 8.201 | 386,368 | -0.32(-3.75%) |
May 11, 2020 | 8.480 | 8.650 | 8.380 | 8.520 | 318,358 | +0.00(+0.00%) |
May 08, 2020 | 8.161 | 8.540 | 8.021 | 8.520 | 425,950 | +0.46(+5.69%) |
May 07, 2020 | 8.141 | 8.480 | 7.941 | 8.061 | 590,336 | -0.26(-3.12%) |
May 06, 2020 | 8.221 | 8.400 | 8.061 | 8.320 | 416,245 | +0.10(+1.21%) |
May 05, 2020 | 8.141 | 8.500 | 8.061 | 8.221 | 715,561 | +0.10(+1.23%) |
May 04, 2020 | 7.981 | 8.161 | 7.802 | 8.121 | 478,699 | +0.06(+0.74%) |