Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.976 | 10.31 | 9.893 | 10.01 | 98,712 | +0.09(+0.91%) |
Jul 30, 2020 | 9.923 | 9.938 | 9.862 | 9.923 | 86,169 | -0.02(-0.23%) |
Jul 29, 2020 | 9.764 | 9.968 | 9.749 | 9.945 | 114,867 | +0.18(+1.86%) |
Jul 28, 2020 | 9.688 | 9.764 | 9.688 | 9.764 | 65,111 | +0.05(+0.47%) |
Jul 27, 2020 | 9.696 | 9.756 | 9.681 | 9.719 | 104,395 | +0.07(+0.70%) |
Jul 24, 2020 | 9.673 | 9.726 | 9.651 | 9.651 | 91,567 | -0.02(-0.23%) |
Jul 23, 2020 | 9.734 | 9.734 | 9.651 | 9.673 | 147,313 | -0.04(-0.44%) |
Jul 22, 2020 | 9.761 | 9.799 | 9.656 | 9.716 | 168,381 | -0.01(-0.08%) |
Jul 21, 2020 | 9.731 | 9.731 | 9.679 | 9.724 | 95,702 | +0.05(+0.54%) |
Jul 20, 2020 | 9.664 | 9.709 | 9.656 | 9.671 | 62,982 | +0.04(+0.39%) |
Jul 17, 2020 | 9.619 | 9.646 | 9.596 | 9.634 | 45,048 | -0.02(-0.23%) |
Jul 16, 2020 | 9.611 | 9.671 | 9.596 | 9.656 | 42,233 | +0.02(+0.23%) |
Jul 15, 2020 | 9.581 | 9.701 | 9.581 | 9.634 | 143,507 | +0.08(+0.78%) |
Jul 14, 2020 | 9.559 | 9.604 | 9.544 | 9.559 | 82,885 | +0.04(+0.39%) |
Jul 13, 2020 | 9.574 | 9.600 | 9.514 | 9.521 | 66,908 | -0.02(-0.24%) |
Jul 10, 2020 | 9.461 | 9.574 | 9.386 | 9.544 | 188,190 | +0.05(+0.55%) |
Jul 09, 2020 | 9.551 | 9.559 | 9.469 | 9.491 | 96,582 | -0.05(-0.55%) |
Jul 08, 2020 | 9.581 | 9.596 | 9.536 | 9.544 | 85,795 | -0.05(-0.47%) |
Jul 07, 2020 | 9.611 | 9.671 | 9.589 | 9.589 | 49,117 | -0.11(-1.16%) |
Jul 06, 2020 | 9.626 | 9.739 | 9.559 | 9.701 | 102,806 | +0.09(+0.94%) |
Jul 02, 2020 | 9.754 | 9.754 | 9.581 | 9.611 | 85,032 | -0.05(-0.47%) |
Jul 01, 2020 | 9.686 | 9.686 | 9.611 | 9.656 | 52,825 | +0.01(+0.08%) |
Jun 30, 2020 | 9.626 | 9.649 | 9.559 | 9.649 | 48,427 | +0.09(+0.94%) |
Jun 29, 2020 | 9.604 | 9.604 | 9.536 | 9.559 | 48,628 | -0.05(-0.55%) |
Jun 26, 2020 | 9.611 | 9.746 | 9.544 | 9.611 | 164,999 | -0.05(-0.47%) |
Jun 25, 2020 | 9.574 | 9.664 | 9.537 | 9.656 | 76,234 | +0.08(+0.86%) |
Jun 24, 2020 | 9.626 | 9.626 | 9.529 | 9.574 | 84,409 | -0.01(-0.16%) |
Jun 23, 2020 | 9.589 | 9.641 | 9.574 | 9.589 | 85,256 | +0.00(+0.00%) |
Jun 22, 2020 | 9.574 | 9.611 | 9.563 | 9.589 | 114,742 | +0.04(+0.42%) |
Jun 19, 2020 | 9.594 | 9.622 | 9.549 | 9.549 | 77,061 | -0.01(-0.16%) |
Jun 18, 2020 | 9.624 | 9.624 | 9.534 | 9.564 | 94,112 | -0.03(-0.31%) |
Jun 17, 2020 | 9.609 | 9.631 | 9.557 | 9.594 | 47,435 | +0.02(+0.23%) |
Jun 16, 2020 | 9.653 | 9.787 | 9.571 | 9.571 | 94,537 | +0.08(+0.86%) |
Jun 15, 2020 | 9.467 | 9.523 | 9.385 | 9.490 | 93,233 | -0.01(-0.16%) |
Jun 12, 2020 | 9.549 | 9.586 | 9.504 | 9.504 | 109,684 | +0.10(+1.03%) |
Jun 11, 2020 | 9.609 | 9.609 | 9.333 | 9.408 | 173,227 | -0.33(-3.37%) |
Jun 10, 2020 | 9.884 | 9.884 | 9.706 | 9.735 | 87,876 | -0.07(-0.76%) |
Jun 09, 2020 | 9.765 | 9.877 | 9.765 | 9.810 | 87,539 | -0.09(-0.90%) |
Jun 08, 2020 | 9.840 | 9.989 | 9.840 | 9.899 | 134,390 | +0.11(+1.14%) |
Jun 05, 2020 | 9.765 | 10.01 | 9.765 | 9.787 | 136,401 | +0.13(+1.31%) |
Jun 04, 2020 | 9.653 | 9.743 | 9.631 | 9.661 | 124,323 | -0.07(-0.69%) |
Jun 03, 2020 | 9.609 | 9.765 | 9.557 | 9.728 | 91,496 | +0.14(+1.48%) |
Jun 02, 2020 | 9.430 | 9.586 | 9.430 | 9.586 | 88,285 | +0.18(+1.90%) |
Jun 01, 2020 | 9.326 | 9.482 | 9.325 | 9.408 | 89,799 | +0.10(+1.04%) |
May 29, 2020 | 9.370 | 9.370 | 9.281 | 9.311 | 106,731 | -0.01(-0.16%) |
May 28, 2020 | 9.303 | 9.359 | 9.296 | 9.326 | 95,595 | +0.06(+0.64%) |
May 27, 2020 | 9.221 | 9.318 | 9.169 | 9.266 | 97,701 | +0.10(+1.06%) |
May 26, 2020 | 9.236 | 9.274 | 9.147 | 9.169 | 114,617 | +0.02(+0.24%) |
May 22, 2020 | 9.229 | 9.229 | 9.125 | 9.147 | 47,794 | -0.04(-0.41%) |
May 21, 2020 | 9.244 | 9.296 | 9.169 | 9.184 | 40,425 | -0.09(-0.96%) |
May 20, 2020 | 9.296 | 9.363 | 9.259 | 9.274 | 74,859 | +0.05(+0.55%) |
May 19, 2020 | 9.009 | 9.245 | 8.964 | 9.223 | 445,070 | +0.16(+1.71%) |
May 18, 2020 | 9.060 | 9.108 | 9.038 | 9.068 | 80,062 | +0.11(+1.24%) |
May 15, 2020 | 8.890 | 9.068 | 8.890 | 8.957 | 91,202 | -0.05(-0.57%) |
May 14, 2020 | 8.794 | 9.023 | 8.794 | 9.009 | 116,014 | +0.08(+0.91%) |
May 13, 2020 | 9.038 | 9.053 | 8.905 | 8.927 | 112,363 | -0.11(-1.23%) |
May 12, 2020 | 9.105 | 9.105 | 8.986 | 9.038 | 43,631 | -0.01(-0.08%) |
May 11, 2020 | 8.986 | 9.068 | 8.986 | 9.046 | 47,635 | +0.06(+0.66%) |
May 08, 2020 | 8.942 | 8.994 | 8.907 | 8.986 | 115,695 | +0.07(+0.83%) |
May 07, 2020 | 8.927 | 8.942 | 8.802 | 8.912 | 173,834 | +0.07(+0.84%) |
May 06, 2020 | 8.890 | 8.964 | 8.794 | 8.839 | 209,670 | +0.02(+0.25%) |
May 05, 2020 | 8.831 | 8.994 | 8.787 | 8.816 | 302,996 | +0.06(+0.68%) |
May 04, 2020 | 8.861 | 8.861 | 8.743 | 8.757 | 185,193 | -0.11(-1.25%) |