Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.518 | 8.518 | 8.315 | 8.372 | 136,955 | -0.19(-2.18%) |
Jul 30, 2020 | 8.510 | 8.583 | 8.323 | 8.558 | 90,127 | -0.04(-0.47%) |
Jul 29, 2020 | 8.558 | 8.631 | 8.558 | 8.599 | 72,444 | +0.03(+0.38%) |
Jul 28, 2020 | 8.526 | 8.583 | 8.502 | 8.566 | 61,713 | +0.02(+0.28%) |
Jul 27, 2020 | 8.510 | 8.575 | 8.510 | 8.542 | 31,635 | +0.06(+0.72%) |
Jul 24, 2020 | 8.550 | 8.558 | 8.461 | 8.481 | 51,281 | -0.13(-1.55%) |
Jul 23, 2020 | 8.623 | 8.664 | 8.575 | 8.615 | 66,131 | -0.06(-0.65%) |
Jul 22, 2020 | 8.656 | 8.680 | 8.631 | 8.672 | 47,497 | +0.02(+0.19%) |
Jul 21, 2020 | 8.696 | 8.729 | 8.639 | 8.656 | 194,128 | +0.03(+0.38%) |
Jul 20, 2020 | 8.534 | 8.639 | 8.534 | 8.623 | 109,937 | +0.05(+0.57%) |
Jul 17, 2020 | 8.566 | 8.575 | 8.526 | 8.575 | 27,736 | +0.02(+0.28%) |
Jul 16, 2020 | 8.550 | 8.575 | 8.502 | 8.550 | 64,418 | -0.02(-0.28%) |
Jul 15, 2020 | 8.583 | 8.680 | 8.542 | 8.575 | 162,183 | +0.11(+1.34%) |
Jul 14, 2020 | 8.380 | 8.461 | 8.380 | 8.461 | 103,786 | -0.01(-0.10%) |
Jul 13, 2020 | 8.453 | 8.538 | 8.420 | 8.469 | 115,637 | +0.06(+0.68%) |
Jul 10, 2020 | 8.364 | 8.412 | 8.250 | 8.412 | 63,608 | +0.02(+0.19%) |
Jul 09, 2020 | 8.428 | 8.469 | 8.360 | 8.396 | 76,531 | -0.07(-0.86%) |
Jul 08, 2020 | 8.469 | 8.534 | 8.428 | 8.469 | 122,830 | +0.00(+0.00%) |
Jul 07, 2020 | 8.485 | 8.510 | 8.445 | 8.469 | 77,541 | -0.07(-0.85%) |
Jul 06, 2020 | 8.550 | 8.696 | 8.518 | 8.542 | 97,896 | +0.02(+0.29%) |
Jul 02, 2020 | 8.412 | 8.562 | 8.412 | 8.518 | 64,471 | +0.12(+1.45%) |
Jul 01, 2020 | 8.339 | 8.437 | 8.169 | 8.396 | 84,457 | +0.06(+0.68%) |
Jun 30, 2020 | 8.283 | 8.372 | 8.268 | 8.339 | 48,666 | +0.03(+0.39%) |
Jun 29, 2020 | 8.234 | 8.323 | 8.226 | 8.307 | 41,940 | +0.05(+0.59%) |
Jun 26, 2020 | 8.275 | 8.354 | 8.210 | 8.259 | 98,449 | -0.07(-0.87%) |
Jun 25, 2020 | 8.202 | 8.339 | 8.150 | 8.331 | 107,618 | +0.06(+0.78%) |
Jun 24, 2020 | 8.388 | 8.388 | 8.259 | 8.267 | 92,569 | -0.21(-2.47%) |
Jun 23, 2020 | 8.436 | 8.541 | 8.436 | 8.476 | 111,208 | +0.07(+0.86%) |
Jun 22, 2020 | 8.436 | 8.460 | 8.363 | 8.404 | 127,602 | +0.02(+0.29%) |
Jun 19, 2020 | 8.420 | 8.420 | 8.331 | 8.380 | 58,028 | +0.05(+0.58%) |
Jun 18, 2020 | 8.299 | 8.372 | 8.299 | 8.331 | 52,503 | -0.05(-0.58%) |
Jun 17, 2020 | 8.372 | 8.404 | 8.323 | 8.380 | 228,856 | +0.03(+0.39%) |
Jun 16, 2020 | 8.493 | 8.517 | 8.291 | 8.347 | 445,380 | +0.09(+1.07%) |
Jun 15, 2020 | 8.130 | 8.331 | 7.928 | 8.259 | 77,453 | -0.02(-0.29%) |
Jun 12, 2020 | 8.452 | 8.452 | 8.170 | 8.283 | 108,988 | +0.12(+1.48%) |
Jun 11, 2020 | 8.331 | 8.420 | 8.017 | 8.162 | 267,704 | -0.48(-5.60%) |
Jun 10, 2020 | 8.622 | 8.711 | 8.597 | 8.646 | 120,615 | -0.02(-0.19%) |
Jun 09, 2020 | 8.662 | 8.686 | 8.605 | 8.662 | 77,251 | -0.09(-1.01%) |
Jun 08, 2020 | 8.751 | 8.863 | 8.726 | 8.751 | 85,162 | +0.00(+0.00%) |
Jun 05, 2020 | 8.759 | 8.839 | 8.743 | 8.751 | 71,295 | +0.15(+1.78%) |
Jun 04, 2020 | 8.517 | 8.690 | 8.517 | 8.597 | 84,057 | -0.01(-0.09%) |
Jun 03, 2020 | 8.355 | 8.662 | 8.355 | 8.605 | 60,230 | +0.31(+3.69%) |
Jun 02, 2020 | 8.251 | 8.339 | 8.251 | 8.299 | 90,657 | +0.09(+1.08%) |
Jun 01, 2020 | 8.089 | 8.242 | 8.002 | 8.210 | 99,137 | +0.14(+1.70%) |
May 29, 2020 | 8.057 | 8.121 | 8.001 | 8.073 | 101,159 | +0.01(+0.10%) |
May 28, 2020 | 8.097 | 8.175 | 8.041 | 8.065 | 57,885 | +0.07(+0.90%) |
May 27, 2020 | 7.969 | 8.028 | 7.937 | 7.993 | 82,951 | +0.12(+1.53%) |
May 26, 2020 | 7.704 | 7.953 | 7.696 | 7.873 | 66,987 | +0.22(+2.83%) |
May 22, 2020 | 7.632 | 7.656 | 7.608 | 7.656 | 57,502 | +0.00(+0.00%) |
May 21, 2020 | 7.696 | 7.728 | 7.632 | 7.656 | 85,049 | -0.04(-0.52%) |
May 20, 2020 | 7.584 | 7.752 | 7.584 | 7.696 | 169,537 | +0.13(+1.70%) |
May 19, 2020 | 7.568 | 7.656 | 7.568 | 7.568 | 106,486 | -0.08(-1.05%) |
May 18, 2020 | 7.440 | 7.712 | 7.440 | 7.648 | 173,149 | +0.30(+4.03%) |
May 15, 2020 | 7.368 | 7.424 | 7.304 | 7.352 | 108,644 | -0.02(-0.22%) |
May 14, 2020 | 7.312 | 7.368 | 7.231 | 7.368 | 134,142 | -0.05(-0.65%) |
May 13, 2020 | 7.592 | 7.592 | 7.416 | 7.416 | 341,625 | -0.19(-2.53%) |
May 12, 2020 | 7.648 | 7.696 | 7.600 | 7.608 | 114,681 | -0.03(-0.42%) |
May 11, 2020 | 7.552 | 7.680 | 7.488 | 7.640 | 117,384 | -0.05(-0.63%) |
May 08, 2020 | 7.672 | 7.760 | 7.672 | 7.688 | 79,081 | +0.08(+1.05%) |
May 07, 2020 | 7.712 | 7.736 | 7.592 | 7.608 | 204,195 | +0.01(+0.11%) |
May 06, 2020 | 7.688 | 7.736 | 7.593 | 7.600 | 203,446 | -0.10(-1.25%) |
May 05, 2020 | 7.776 | 7.776 | 7.656 | 7.696 | 145,374 | +0.00(+0.00%) |
May 04, 2020 | 7.857 | 7.857 | 7.624 | 7.696 | 208,732 | -0.22(-2.74%) |