Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.665 | 8.722 | 8.665 | 8.715 | 98,046 | +0.04(+0.49%) |
Jul 30, 2020 | 8.623 | 8.701 | 8.623 | 8.672 | 75,767 | -0.03(-0.32%) |
Jul 29, 2020 | 8.602 | 8.708 | 8.581 | 8.701 | 276,987 | +0.12(+1.40%) |
Jul 28, 2020 | 8.545 | 8.602 | 8.545 | 8.581 | 382,513 | +0.04(+0.41%) |
Jul 27, 2020 | 8.559 | 8.588 | 8.538 | 8.545 | 138,813 | -0.01(-0.08%) |
Jul 24, 2020 | 8.517 | 8.581 | 8.517 | 8.552 | 100,593 | +0.00(+0.00%) |
Jul 23, 2020 | 8.517 | 8.574 | 8.517 | 8.552 | 112,203 | +0.04(+0.41%) |
Jul 22, 2020 | 8.559 | 8.566 | 8.517 | 8.517 | 106,947 | -0.06(-0.66%) |
Jul 21, 2020 | 8.581 | 8.595 | 8.552 | 8.574 | 91,227 | +0.01(+0.08%) |
Jul 20, 2020 | 8.574 | 8.609 | 8.552 | 8.566 | 183,417 | -0.00(-0.02%) |
Jul 17, 2020 | 8.561 | 8.575 | 8.512 | 8.568 | 105,110 | -0.01(-0.08%) |
Jul 16, 2020 | 8.603 | 8.631 | 8.547 | 8.575 | 128,564 | -0.02(-0.24%) |
Jul 15, 2020 | 8.554 | 8.596 | 8.526 | 8.596 | 150,270 | +0.03(+0.33%) |
Jul 14, 2020 | 8.526 | 8.568 | 8.498 | 8.568 | 99,963 | +0.04(+0.41%) |
Jul 13, 2020 | 8.533 | 8.568 | 8.519 | 8.533 | 102,157 | +0.02(+0.25%) |
Jul 10, 2020 | 8.498 | 8.519 | 8.444 | 8.512 | 97,837 | +0.06(+0.75%) |
Jul 09, 2020 | 8.498 | 8.561 | 8.428 | 8.449 | 67,068 | -0.08(-0.90%) |
Jul 08, 2020 | 8.484 | 8.575 | 8.421 | 8.526 | 160,488 | +0.08(+1.00%) |
Jul 07, 2020 | 8.470 | 8.498 | 8.407 | 8.442 | 115,693 | -0.01(-0.08%) |
Jul 06, 2020 | 8.561 | 8.568 | 8.442 | 8.449 | 146,395 | -0.07(-0.82%) |
Jul 02, 2020 | 8.540 | 8.568 | 8.484 | 8.519 | 86,570 | +0.02(+0.25%) |
Jul 01, 2020 | 8.414 | 8.519 | 8.400 | 8.498 | 96,709 | +0.13(+1.59%) |
Jun 30, 2020 | 8.393 | 8.393 | 8.316 | 8.365 | 102,037 | +0.01(+0.17%) |
Jun 29, 2020 | 8.449 | 8.449 | 8.316 | 8.351 | 121,385 | -0.08(-0.92%) |
Jun 26, 2020 | 8.533 | 8.533 | 8.414 | 8.428 | 85,001 | -0.11(-1.23%) |
Jun 25, 2020 | 8.512 | 8.547 | 8.491 | 8.533 | 67,728 | +0.00(+0.00%) |
Jun 24, 2020 | 8.561 | 8.575 | 8.456 | 8.533 | 140,761 | -0.04(-0.41%) |
Jun 23, 2020 | 8.463 | 8.582 | 8.421 | 8.568 | 166,227 | +0.13(+1.58%) |
Jun 22, 2020 | 8.470 | 8.484 | 8.365 | 8.435 | 120,239 | +0.01(+0.06%) |
Jun 19, 2020 | 8.569 | 8.576 | 8.430 | 8.430 | 134,143 | -0.08(-0.98%) |
Jun 18, 2020 | 8.478 | 8.562 | 8.465 | 8.513 | 131,841 | +0.03(+0.33%) |
Jun 17, 2020 | 8.527 | 8.545 | 8.451 | 8.485 | 163,042 | +0.00(+0.00%) |
Jun 16, 2020 | 8.534 | 8.548 | 8.471 | 8.485 | 213,853 | +0.14(+1.67%) |
Jun 15, 2020 | 8.305 | 8.423 | 8.304 | 8.346 | 141,999 | -0.06(-0.74%) |
Jun 12, 2020 | 8.416 | 8.485 | 8.346 | 8.409 | 164,911 | +0.14(+1.68%) |
Jun 11, 2020 | 8.353 | 8.471 | 8.242 | 8.270 | 231,166 | -0.40(-4.65%) |
Jun 10, 2020 | 8.736 | 8.791 | 8.659 | 8.673 | 76,477 | -0.02(-0.24%) |
Jun 09, 2020 | 8.694 | 8.694 | 8.618 | 8.694 | 120,825 | +0.01(+0.16%) |
Jun 08, 2020 | 8.611 | 8.701 | 8.611 | 8.680 | 134,211 | +0.18(+2.13%) |
Jun 05, 2020 | 8.631 | 8.683 | 8.499 | 8.499 | 129,830 | +0.10(+1.24%) |
Jun 04, 2020 | 8.360 | 8.478 | 8.332 | 8.395 | 120,744 | +0.10(+1.26%) |
Jun 03, 2020 | 8.298 | 8.409 | 8.291 | 8.291 | 214,953 | +0.03(+0.42%) |
Jun 02, 2020 | 8.305 | 8.339 | 8.256 | 8.256 | 145,867 | -0.02(-0.25%) |
Jun 01, 2020 | 8.186 | 8.312 | 8.186 | 8.277 | 95,873 | +0.09(+1.10%) |
May 29, 2020 | 8.117 | 8.200 | 8.091 | 8.186 | 154,128 | +0.12(+1.47%) |
May 28, 2020 | 7.915 | 8.131 | 7.915 | 8.068 | 249,669 | +0.21(+2.65%) |
May 27, 2020 | 7.866 | 7.905 | 7.811 | 7.859 | 159,960 | +0.01(+0.18%) |
May 26, 2020 | 7.950 | 7.950 | 7.818 | 7.846 | 134,446 | +0.06(+0.71%) |
May 22, 2020 | 7.776 | 7.804 | 7.728 | 7.790 | 86,697 | +0.06(+0.72%) |
May 21, 2020 | 7.769 | 7.880 | 7.713 | 7.734 | 147,159 | -0.05(-0.63%) |
May 20, 2020 | 7.651 | 7.783 | 7.651 | 7.783 | 134,278 | +0.12(+1.61%) |
May 19, 2020 | 7.549 | 7.687 | 7.535 | 7.659 | 166,146 | +0.09(+1.18%) |
May 18, 2020 | 7.522 | 7.570 | 7.480 | 7.570 | 191,955 | +0.07(+0.92%) |
May 15, 2020 | 7.384 | 7.515 | 7.370 | 7.501 | 146,499 | +0.05(+0.65%) |
May 14, 2020 | 7.411 | 7.549 | 7.341 | 7.453 | 191,971 | +0.03(+0.46%) |
May 13, 2020 | 7.487 | 7.522 | 7.370 | 7.418 | 99,685 | -0.05(-0.65%) |
May 12, 2020 | 7.535 | 7.542 | 7.460 | 7.466 | 116,416 | -0.01(-0.09%) |
May 11, 2020 | 7.411 | 7.515 | 7.411 | 7.473 | 83,164 | +0.03(+0.37%) |
May 08, 2020 | 7.356 | 7.480 | 7.353 | 7.446 | 155,202 | +0.13(+1.79%) |
May 07, 2020 | 7.480 | 7.480 | 7.308 | 7.315 | 164,680 | -0.15(-2.03%) |
May 06, 2020 | 7.494 | 7.494 | 7.432 | 7.466 | 114,423 | +0.01(+0.09%) |
May 05, 2020 | 7.460 | 7.487 | 7.404 | 7.460 | 84,623 | +0.06(+0.84%) |
May 04, 2020 | 7.370 | 7.411 | 7.342 | 7.397 | 100,155 | +0.01(+0.19%) |