Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.192 | 9.237 | 8.775 | 9.201 | 104,021 | +0.03(+0.30%) |
Jul 30, 2020 | 8.992 | 9.373 | 8.658 | 9.174 | 199,266 | +0.72(+8.46%) |
Jul 29, 2020 | 8.232 | 8.503 | 8.195 | 8.458 | 94,010 | +0.24(+2.86%) |
Jul 28, 2020 | 8.159 | 8.291 | 8.159 | 8.223 | 53,318 | +0.00(+0.00%) |
Jul 27, 2020 | 8.232 | 8.377 | 8.123 | 8.223 | 69,996 | -0.03(-0.33%) |
Jul 24, 2020 | 7.996 | 8.349 | 7.951 | 8.250 | 99,715 | +0.15(+1.90%) |
Jul 23, 2020 | 8.132 | 8.313 | 7.851 | 8.096 | 131,087 | -0.14(-1.65%) |
Jul 22, 2020 | 8.494 | 8.540 | 8.096 | 8.232 | 108,702 | -0.24(-2.88%) |
Jul 21, 2020 | 8.440 | 8.531 | 8.349 | 8.476 | 40,695 | +0.14(+1.74%) |
Jul 20, 2020 | 8.150 | 8.494 | 8.069 | 8.331 | 59,216 | +0.06(+0.77%) |
Jul 17, 2020 | 8.051 | 8.268 | 7.933 | 8.268 | 82,488 | +0.19(+2.35%) |
Jul 16, 2020 | 8.141 | 8.168 | 7.933 | 8.078 | 23,813 | -0.16(-1.98%) |
Jul 15, 2020 | 7.987 | 8.295 | 7.987 | 8.241 | 51,835 | +0.25(+3.17%) |
Jul 14, 2020 | 8.051 | 8.195 | 7.688 | 7.987 | 101,062 | +0.04(+0.46%) |
Jul 13, 2020 | 7.879 | 8.069 | 7.815 | 7.951 | 31,122 | +0.11(+1.39%) |
Jul 10, 2020 | 7.788 | 7.933 | 7.761 | 7.842 | 14,797 | -0.05(-0.57%) |
Jul 09, 2020 | 7.806 | 7.897 | 7.634 | 7.888 | 44,584 | +0.08(+1.04%) |
Jul 08, 2020 | 8.141 | 8.186 | 7.716 | 7.806 | 76,187 | -0.42(-5.07%) |
Jul 07, 2020 | 8.105 | 8.223 | 7.960 | 8.223 | 71,087 | +0.08(+1.00%) |
Jul 06, 2020 | 8.014 | 8.141 | 7.969 | 8.141 | 23,619 | +0.22(+2.74%) |
Jul 02, 2020 | 7.833 | 7.978 | 7.833 | 7.924 | 42,735 | +0.18(+2.34%) |
Jul 01, 2020 | 7.761 | 7.888 | 7.706 | 7.743 | 33,928 | -0.07(-0.93%) |
Jun 30, 2020 | 7.752 | 7.906 | 7.756 | 7.815 | 33,961 | +0.07(+0.94%) |
Jun 29, 2020 | 7.951 | 8.042 | 7.716 | 7.743 | 70,585 | -0.21(-2.62%) |
Jun 26, 2020 | 8.087 | 8.168 | 7.851 | 7.951 | 43,618 | -0.19(-2.34%) |
Jun 25, 2020 | 8.042 | 8.186 | 7.897 | 8.141 | 37,611 | +0.15(+1.93%) |
Jun 24, 2020 | 8.150 | 8.150 | 7.815 | 7.987 | 42,436 | -0.11(-1.34%) |
Jun 23, 2020 | 8.377 | 8.386 | 8.069 | 8.096 | 64,354 | -0.16(-1.97%) |
Jun 22, 2020 | 8.413 | 8.413 | 8.123 | 8.259 | 33,533 | -0.15(-1.83%) |
Jun 19, 2020 | 8.241 | 8.494 | 8.069 | 8.413 | 128,205 | +0.31(+3.80%) |
Jun 18, 2020 | 8.096 | 8.349 | 8.023 | 8.105 | 36,414 | -0.08(-1.02%) |
Jun 17, 2020 | 8.126 | 8.288 | 7.973 | 8.189 | 49,665 | +0.23(+2.94%) |
Jun 16, 2020 | 8.171 | 8.171 | 7.856 | 7.955 | 71,746 | +0.04(+0.57%) |
Jun 15, 2020 | 7.505 | 7.991 | 7.505 | 7.910 | 59,835 | +0.21(+2.69%) |
Jun 12, 2020 | 7.721 | 8.054 | 7.406 | 7.703 | 219,587 | +0.20(+2.64%) |
Jun 11, 2020 | 8.009 | 8.036 | 7.460 | 7.505 | 114,908 | -0.76(-9.15%) |
Jun 10, 2020 | 8.774 | 8.774 | 8.153 | 8.261 | 79,056 | -0.46(-5.26%) |
Jun 09, 2020 | 9.044 | 9.053 | 8.693 | 8.720 | 97,565 | -0.25(-2.81%) |
Jun 08, 2020 | 8.684 | 9.080 | 8.603 | 8.972 | 192,160 | +0.44(+5.17%) |
Jun 05, 2020 | 7.955 | 8.693 | 7.955 | 8.531 | 96,014 | +0.58(+7.24%) |
Jun 04, 2020 | 8.081 | 8.189 | 7.883 | 7.955 | 31,370 | -0.28(-3.39%) |
Jun 03, 2020 | 7.811 | 8.360 | 7.775 | 8.234 | 81,535 | +0.56(+7.27%) |
Jun 02, 2020 | 7.919 | 7.919 | 7.649 | 7.676 | 53,972 | -0.25(-3.18%) |
Jun 01, 2020 | 7.712 | 7.955 | 7.685 | 7.928 | 191,879 | +0.23(+3.04%) |
May 29, 2020 | 7.739 | 7.757 | 7.649 | 7.694 | 92,124 | -0.05(-0.70%) |
May 28, 2020 | 8.909 | 8.909 | 7.433 | 7.748 | 160,631 | -0.49(-6.00%) |
May 27, 2020 | 7.235 | 8.243 | 7.199 | 8.243 | 139,064 | +1.04(+14.50%) |
May 26, 2020 | 7.469 | 7.536 | 7.073 | 7.199 | 100,409 | +0.02(+0.25%) |
May 22, 2020 | 7.154 | 7.181 | 7.055 | 7.181 | 33,782 | +0.05(+0.76%) |
May 21, 2020 | 7.163 | 7.307 | 7.091 | 7.127 | 63,019 | -0.07(-1.00%) |
May 20, 2020 | 7.289 | 7.289 | 7.019 | 7.199 | 133,017 | +0.07(+1.01%) |
May 19, 2020 | 7.163 | 7.208 | 7.046 | 7.127 | 39,803 | -0.08(-1.12%) |
May 18, 2020 | 7.262 | 7.494 | 7.199 | 7.208 | 62,184 | -0.02(-0.25%) |
May 15, 2020 | 7.334 | 7.397 | 7.217 | 7.226 | 18,002 | -0.14(-1.95%) |
May 14, 2020 | 7.514 | 7.514 | 7.199 | 7.370 | 46,978 | -0.08(-1.09%) |
May 13, 2020 | 7.649 | 7.739 | 7.244 | 7.451 | 83,607 | -0.19(-2.47%) |
May 12, 2020 | 8.198 | 8.198 | 7.604 | 7.640 | 28,339 | -0.52(-6.39%) |
May 11, 2020 | 8.189 | 8.207 | 7.955 | 8.162 | 39,903 | -0.10(-1.20%) |
May 08, 2020 | 8.189 | 8.333 | 8.063 | 8.261 | 129,574 | +0.23(+2.91%) |
May 07, 2020 | 7.946 | 8.180 | 7.946 | 8.027 | 53,902 | +0.13(+1.71%) |
May 06, 2020 | 7.757 | 7.928 | 7.739 | 7.892 | 86,608 | +0.15(+1.98%) |
May 05, 2020 | 7.823 | 7.996 | 7.706 | 7.739 | 45,652 | -0.08(-1.04%) |
May 04, 2020 | 7.739 | 7.901 | 7.739 | 7.820 | 24,240 | -0.05(-0.69%) |