Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.134 | 9.153 | 9.005 | 9.082 | 81,127 | -0.04(-0.41%) |
Jul 30, 2020 | 9.119 | 9.164 | 9.008 | 9.119 | 72,507 | -0.05(-0.57%) |
Jul 29, 2020 | 9.105 | 9.179 | 9.068 | 9.171 | 125,962 | +0.18(+1.98%) |
Jul 28, 2020 | 8.845 | 9.038 | 8.845 | 8.993 | 70,529 | +0.11(+1.25%) |
Jul 27, 2020 | 8.964 | 8.993 | 8.756 | 8.882 | 165,774 | -0.08(-0.91%) |
Jul 24, 2020 | 8.956 | 8.965 | 8.896 | 8.964 | 77,347 | +0.05(+0.58%) |
Jul 23, 2020 | 8.897 | 8.979 | 8.845 | 8.912 | 163,799 | +0.00(+0.00%) |
Jul 22, 2020 | 8.897 | 8.934 | 8.816 | 8.912 | 168,143 | +0.06(+0.67%) |
Jul 21, 2020 | 8.897 | 8.964 | 8.853 | 8.853 | 132,912 | -0.06(-0.66%) |
Jul 20, 2020 | 9.023 | 9.023 | 8.853 | 8.912 | 140,815 | -0.06(-0.66%) |
Jul 17, 2020 | 8.949 | 9.001 | 8.853 | 8.971 | 112,174 | +0.08(+0.92%) |
Jul 16, 2020 | 9.090 | 9.104 | 8.890 | 8.890 | 102,925 | -0.21(-2.36%) |
Jul 15, 2020 | 9.090 | 9.112 | 9.042 | 9.105 | 96,490 | +0.10(+1.15%) |
Jul 14, 2020 | 8.853 | 9.008 | 8.853 | 9.001 | 121,577 | +0.17(+1.93%) |
Jul 13, 2020 | 9.000 | 9.066 | 8.823 | 8.830 | 145,878 | -0.18(-2.04%) |
Jul 10, 2020 | 9.103 | 9.257 | 8.941 | 9.014 | 212,129 | -0.12(-1.29%) |
Jul 09, 2020 | 9.566 | 9.566 | 9.088 | 9.132 | 362,315 | -0.42(-4.39%) |
Jul 08, 2020 | 9.839 | 9.839 | 9.515 | 9.552 | 143,192 | -0.30(-3.06%) |
Jul 07, 2020 | 9.647 | 9.868 | 9.419 | 9.853 | 325,844 | +0.26(+2.68%) |
Jul 06, 2020 | 9.566 | 9.655 | 9.471 | 9.596 | 141,582 | +0.17(+1.80%) |
Jul 02, 2020 | 9.566 | 9.566 | 9.419 | 9.427 | 80,584 | -0.01(-0.08%) |
Jul 01, 2020 | 9.140 | 9.485 | 9.140 | 9.434 | 233,872 | +0.38(+4.14%) |
Jun 30, 2020 | 9.000 | 9.132 | 8.889 | 9.059 | 205,812 | +0.19(+2.16%) |
Jun 29, 2020 | 8.853 | 9.022 | 8.794 | 8.867 | 164,217 | +0.07(+0.84%) |
Jun 26, 2020 | 8.764 | 8.867 | 8.764 | 8.794 | 85,884 | -0.02(-0.25%) |
Jun 25, 2020 | 8.875 | 9.013 | 8.720 | 8.816 | 95,980 | -0.08(-0.91%) |
Jun 24, 2020 | 9.140 | 9.202 | 8.867 | 8.897 | 129,365 | -0.32(-3.51%) |
Jun 23, 2020 | 9.655 | 9.655 | 9.169 | 9.220 | 193,485 | -0.28(-2.94%) |
Jun 22, 2020 | 9.515 | 9.603 | 9.441 | 9.500 | 98,533 | -0.04(-0.39%) |
Jun 19, 2020 | 9.736 | 9.802 | 9.515 | 9.537 | 111,025 | -0.08(-0.84%) |
Jun 18, 2020 | 9.728 | 9.802 | 9.596 | 9.618 | 59,859 | -0.22(-2.24%) |
Jun 17, 2020 | 10.13 | 10.13 | 9.831 | 9.839 | 158,030 | -0.30(-2.98%) |
Jun 16, 2020 | 10.51 | 10.51 | 9.949 | 10.14 | 136,382 | -0.17(-1.64%) |
Jun 15, 2020 | 9.753 | 10.39 | 9.703 | 10.31 | 113,303 | +0.34(+3.37%) |
Jun 12, 2020 | 9.563 | 10.19 | 9.475 | 9.973 | 119,585 | +0.65(+6.99%) |
Jun 11, 2020 | 9.578 | 9.585 | 9.153 | 9.322 | 211,608 | -0.44(-4.50%) |
Jun 10, 2020 | 9.717 | 9.878 | 9.432 | 9.761 | 145,015 | +0.07(+0.76%) |
Jun 09, 2020 | 9.644 | 9.739 | 9.556 | 9.688 | 157,391 | +0.03(+0.30%) |
Jun 08, 2020 | 9.636 | 9.727 | 9.622 | 9.658 | 148,384 | +0.19(+2.01%) |
Jun 05, 2020 | 9.724 | 9.863 | 9.439 | 9.468 | 211,290 | +0.05(+0.54%) |
Jun 04, 2020 | 9.680 | 9.680 | 9.329 | 9.417 | 81,875 | -0.29(-2.94%) |
Jun 03, 2020 | 9.578 | 9.717 | 9.336 | 9.702 | 120,521 | +0.24(+2.55%) |
Jun 02, 2020 | 9.549 | 9.775 | 9.381 | 9.461 | 135,410 | -0.04(-0.46%) |
Jun 01, 2020 | 8.788 | 9.571 | 8.788 | 9.505 | 202,926 | +0.67(+7.53%) |
May 29, 2020 | 8.839 | 8.846 | 8.699 | 8.839 | 129,015 | +0.07(+0.75%) |
May 28, 2020 | 8.758 | 8.780 | 8.617 | 8.773 | 136,223 | +0.15(+1.78%) |
May 27, 2020 | 8.627 | 8.627 | 8.407 | 8.619 | 96,807 | +0.26(+3.06%) |
May 26, 2020 | 8.393 | 8.466 | 8.312 | 8.363 | 158,394 | +0.21(+2.60%) |
May 22, 2020 | 8.027 | 8.151 | 7.980 | 8.151 | 104,278 | +0.15(+1.92%) |
May 21, 2020 | 8.005 | 8.063 | 7.917 | 7.997 | 125,783 | -0.01(-0.18%) |
May 20, 2020 | 8.100 | 8.100 | 7.979 | 8.012 | 178,667 | +0.08(+1.01%) |
May 19, 2020 | 7.975 | 8.018 | 7.902 | 7.932 | 112,735 | -0.07(-0.82%) |
May 18, 2020 | 7.793 | 8.063 | 7.793 | 7.997 | 149,185 | +0.41(+5.40%) |
May 15, 2020 | 7.434 | 7.588 | 7.427 | 7.588 | 117,672 | -0.01(-0.10%) |
May 14, 2020 | 7.697 | 7.785 | 7.529 | 7.595 | 268,220 | -0.32(-4.05%) |
May 13, 2020 | 8.305 | 8.371 | 7.746 | 7.915 | 214,786 | -0.39(-4.69%) |
May 12, 2020 | 8.736 | 8.736 | 8.274 | 8.305 | 226,103 | -0.30(-3.49%) |
May 11, 2020 | 8.677 | 8.750 | 8.514 | 8.605 | 134,873 | -0.22(-2.47%) |
May 08, 2020 | 8.401 | 8.879 | 8.321 | 8.823 | 196,216 | +0.52(+6.21%) |
May 07, 2020 | 8.198 | 8.358 | 8.198 | 8.307 | 84,671 | +0.27(+3.35%) |
May 06, 2020 | 8.198 | 8.198 | 8.023 | 8.038 | 124,980 | -0.15(-1.86%) |
May 05, 2020 | 8.190 | 8.263 | 8.154 | 8.190 | 126,599 | +0.11(+1.35%) |
May 04, 2020 | 8.016 | 8.205 | 7.922 | 8.081 | 240,112 | -0.05(-0.63%) |