Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.455 | 9.455 | 9.420 | 9.420 | 4,594 | -0.25(-2.56%) |
Jul 30, 2020 | 9.576 | 9.683 | 9.446 | 9.667 | 8,503 | +0.12(+1.29%) |
Jul 29, 2020 | 9.544 | 9.544 | 9.544 | 9.544 | 1,345 | +0.10(+1.04%) |
Jul 28, 2020 | 9.424 | 9.462 | 9.424 | 9.446 | 1,298 | -0.01(-0.12%) |
Jul 27, 2020 | 9.397 | 9.505 | 9.397 | 9.458 | 5,341 | +0.18(+1.89%) |
Jul 24, 2020 | 9.142 | 9.325 | 9.142 | 9.282 | 2,231 | +0.02(+0.20%) |
Jul 23, 2020 | 9.530 | 9.530 | 9.264 | 9.264 | 4,188 | -0.36(-3.72%) |
Jul 22, 2020 | 9.446 | 9.683 | 9.446 | 9.622 | 6,581 | +0.24(+2.54%) |
Jul 21, 2020 | 9.298 | 9.443 | 9.271 | 9.383 | 7,508 | +0.20(+2.22%) |
Jul 20, 2020 | 9.066 | 9.224 | 9.066 | 9.180 | 13,610 | +0.22(+2.51%) |
Jul 17, 2020 | 8.890 | 8.982 | 8.845 | 8.955 | 5,119 | +0.16(+1.87%) |
Jul 16, 2020 | 8.738 | 8.810 | 8.700 | 8.791 | 2,971 | +0.02(+0.22%) |
Jul 15, 2020 | 8.758 | 8.807 | 8.677 | 8.772 | 3,474 | +0.06(+0.66%) |
Jul 14, 2020 | 8.513 | 8.784 | 8.506 | 8.715 | 2,991 | +0.14(+1.68%) |
Jul 13, 2020 | 8.841 | 8.845 | 8.571 | 8.571 | 15,154 | -0.21(-2.34%) |
Jul 10, 2020 | 8.730 | 8.776 | 8.730 | 8.776 | 1,575 | +0.09(+1.01%) |
Jul 09, 2020 | 8.928 | 8.928 | 8.688 | 8.688 | 3,930 | +0.02(+0.26%) |
Jul 08, 2020 | 8.563 | 8.666 | 8.563 | 8.666 | 2,656 | +0.18(+2.15%) |
Jul 07, 2020 | 8.601 | 8.601 | 8.388 | 8.483 | 2,030 | -0.09(-1.01%) |
Jul 06, 2020 | 8.639 | 8.756 | 8.525 | 8.570 | 63,117 | +0.17(+2.08%) |
Jul 02, 2020 | 8.608 | 8.635 | 8.372 | 8.395 | 51,718 | -0.11(-1.30%) |
Jul 01, 2020 | 8.369 | 8.506 | 8.369 | 8.506 | 983 | +0.27(+3.28%) |
Jun 30, 2020 | 8.102 | 8.248 | 8.102 | 8.235 | 1,327 | -0.02(-0.28%) |
Jun 29, 2020 | 8.030 | 8.258 | 8.007 | 8.258 | 9,812 | -0.05(-0.64%) |
Jun 26, 2020 | 8.311 | 8.311 | 8.311 | 1,573 | +0.00(+0.00%) | |
Jun 25, 2020 | 8.304 | 8.359 | 8.212 | 8.311 | 21,484 | -0.01(-0.17%) |
Jun 24, 2020 | 8.424 | 8.424 | 8.138 | 8.326 | 16,401 | -0.36(-4.15%) |
Jun 23, 2020 | 8.635 | 8.748 | 8.624 | 8.687 | 16,369 | +0.18(+2.09%) |
Jun 22, 2020 | 8.673 | 8.673 | 8.484 | 8.509 | 47,139 | +0.06(+0.69%) |
Jun 19, 2020 | 8.449 | 8.469 | 8.401 | 8.451 | 9,422 | +0.10(+1.19%) |
Jun 18, 2020 | 8.334 | 8.439 | 8.326 | 8.351 | 6,021 | -0.14(-1.68%) |
Jun 17, 2020 | 8.411 | 8.507 | 8.370 | 8.494 | 10,779 | +0.17(+2.04%) |
Jun 16, 2020 | 8.659 | 8.740 | 8.303 | 8.324 | 14,888 | -0.12(-1.42%) |
Jun 15, 2020 | 8.070 | 8.514 | 8.070 | 8.444 | 64,220 | -0.04(-0.52%) |
Jun 12, 2020 | 8.356 | 8.570 | 8.303 | 8.488 | 9,422 | +0.34(+4.19%) |
Jun 11, 2020 | 8.540 | 8.540 | 8.042 | 8.147 | 6,844 | -0.76(-8.49%) |
Jun 10, 2020 | 9.155 | 9.155 | 8.865 | 8.902 | 14,865 | -0.17(-1.91%) |
Jun 09, 2020 | 8.966 | 9.155 | 8.966 | 9.076 | 5,006 | -0.06(-0.62%) |
Jun 08, 2020 | 8.778 | 9.147 | 8.778 | 9.132 | 16,167 | +0.47(+5.44%) |
Jun 05, 2020 | 8.831 | 8.891 | 8.609 | 8.661 | 20,703 | +0.26(+3.09%) |
Jun 04, 2020 | 8.318 | 8.492 | 8.300 | 8.401 | 33,102 | -0.03(-0.40%) |
Jun 03, 2020 | 8.499 | 8.567 | 8.326 | 8.435 | 88,514 | +0.41(+5.12%) |
Jun 02, 2020 | 7.844 | 8.100 | 7.844 | 8.025 | 16,241 | +0.39(+5.07%) |
Jun 01, 2020 | 7.629 | 7.670 | 7.610 | 7.637 | 4,952 | +0.07(+0.96%) |
May 29, 2020 | 7.482 | 7.618 | 7.362 | 7.565 | 6,503 | -0.00(-0.05%) |
May 28, 2020 | 7.716 | 7.716 | 7.542 | 7.569 | 17,981 | -0.22(-2.87%) |
May 27, 2020 | 7.640 | 7.792 | 7.542 | 7.792 | 10,979 | +0.40(+5.42%) |
May 26, 2020 | 7.392 | 7.460 | 7.362 | 7.392 | 14,142 | +0.66(+9.73%) |
May 22, 2020 | 6.714 | 6.789 | 6.687 | 6.736 | 23,490 | -0.03(-0.50%) |
May 21, 2020 | 6.710 | 6.811 | 6.710 | 6.770 | 9,454 | +0.25(+3.87%) |
May 20, 2020 | 6.555 | 6.563 | 6.439 | 6.518 | 4,051 | +0.03(+0.52%) |
May 19, 2020 | 6.442 | 6.484 | 6.405 | 6.484 | 5,373 | +0.08(+1.24%) |
May 18, 2020 | 6.292 | 6.405 | 6.292 | 6.405 | 7,345 | +0.32(+5.33%) |
May 15, 2020 | 6.077 | 6.081 | 6.039 | 6.081 | 2,521 | -0.07(-1.10%) |
May 14, 2020 | 5.892 | 6.148 | 5.892 | 6.148 | 3,611 | +0.15(+2.51%) |
May 13, 2020 | 6.124 | 6.124 | 5.953 | 5.998 | 13,249 | -0.11(-1.80%) |
May 12, 2020 | 6.389 | 6.397 | 6.050 | 6.108 | 18,146 | -0.14(-2.22%) |
May 11, 2020 | 6.314 | 6.337 | 6.243 | 6.246 | 6,703 | -0.14(-2.13%) |
May 08, 2020 | 6.337 | 6.402 | 6.277 | 6.382 | 6,768 | +0.10(+1.60%) |
May 07, 2020 | 6.359 | 6.405 | 6.223 | 6.282 | 12,207 | -0.18(-2.72%) |
May 06, 2020 | 6.518 | 6.529 | 6.427 | 6.457 | 10,119 | -0.14(-2.11%) |
May 05, 2020 | 6.744 | 6.781 | 6.597 | 6.597 | 6,390 | -0.03(-0.51%) |
May 04, 2020 | 6.457 | 6.631 | 6.413 | 6.631 | 4,419 | -0.05(-0.79%) |