Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.271 | 8.314 | 7.941 | 7.984 | 23,621 | -0.34(-4.07%) |
Jul 30, 2020 | 8.505 | 8.505 | 8.279 | 8.323 | 13,616 | -0.26(-3.08%) |
Jul 29, 2020 | 8.152 | 8.661 | 8.152 | 8.587 | 17,923 | +0.21(+2.54%) |
Jul 28, 2020 | 8.418 | 8.592 | 8.349 | 8.375 | 34,359 | -0.12(-1.43%) |
Jul 27, 2020 | 8.453 | 8.496 | 8.323 | 8.496 | 8,611 | +0.12(+1.45%) |
Jul 24, 2020 | 8.540 | 8.540 | 8.288 | 8.375 | 96,905 | -0.10(-1.23%) |
Jul 23, 2020 | 8.401 | 8.627 | 8.310 | 8.479 | 51,213 | +0.01(+0.10%) |
Jul 22, 2020 | 8.418 | 8.540 | 8.271 | 8.470 | 35,799 | -0.24(-2.79%) |
Jul 21, 2020 | 8.297 | 8.713 | 8.297 | 8.713 | 14,929 | +0.40(+4.80%) |
Jul 20, 2020 | 8.088 | 8.314 | 7.906 | 8.314 | 16,215 | +0.16(+1.91%) |
Jul 17, 2020 | 8.323 | 8.331 | 8.158 | 8.158 | 6,106 | -0.20(-2.39%) |
Jul 16, 2020 | 8.514 | 8.514 | 8.097 | 8.357 | 17,386 | -0.17(-2.03%) |
Jul 15, 2020 | 8.375 | 8.696 | 8.357 | 8.531 | 38,036 | +0.30(+3.69%) |
Jul 14, 2020 | 8.331 | 8.331 | 8.088 | 8.227 | 14,685 | -0.24(-2.87%) |
Jul 13, 2020 | 8.366 | 8.548 | 8.357 | 8.470 | 20,815 | +0.18(+2.20%) |
Jul 10, 2020 | 8.028 | 8.288 | 8.010 | 8.288 | 24,427 | +0.34(+4.26%) |
Jul 09, 2020 | 8.054 | 8.331 | 7.889 | 7.950 | 43,407 | -0.18(-2.24%) |
Jul 08, 2020 | 8.080 | 8.357 | 8.010 | 8.132 | 33,385 | +0.03(+0.32%) |
Jul 07, 2020 | 8.531 | 8.531 | 8.071 | 8.106 | 44,623 | -0.49(-5.66%) |
Jul 06, 2020 | 8.878 | 8.922 | 8.531 | 8.592 | 17,014 | -0.13(-1.49%) |
Jul 02, 2020 | 9.034 | 9.034 | 8.670 | 8.722 | 31,687 | -0.14(-1.57%) |
Jul 01, 2020 | 8.436 | 8.982 | 8.436 | 8.861 | 21,901 | -0.08(-0.87%) |
Jun 30, 2020 | 8.609 | 8.982 | 8.609 | 8.939 | 29,457 | +0.26(+3.00%) |
Jun 29, 2020 | 8.331 | 8.809 | 8.193 | 8.679 | 47,892 | +0.26(+3.09%) |
Jun 26, 2020 | 7.941 | 8.870 | 7.871 | 8.418 | 197,727 | +0.40(+4.98%) |
Jun 25, 2020 | 7.906 | 8.019 | 7.854 | 8.019 | 46,793 | +0.13(+1.65%) |
Jun 24, 2020 | 7.924 | 7.953 | 7.828 | 7.889 | 81,034 | -0.07(-0.87%) |
Jun 23, 2020 | 8.114 | 8.114 | 7.924 | 7.958 | 8,906 | -0.07(-0.86%) |
Jun 22, 2020 | 7.889 | 8.054 | 7.845 | 8.028 | 17,990 | +0.02(+0.22%) |
Jun 19, 2020 | 7.976 | 8.019 | 7.839 | 8.010 | 74,205 | +0.14(+1.76%) |
Jun 18, 2020 | 7.854 | 7.932 | 7.802 | 7.871 | 6,453 | +0.04(+0.55%) |
Jun 17, 2020 | 7.854 | 8.158 | 7.802 | 7.828 | 35,098 | -0.32(-3.94%) |
Jun 16, 2020 | 8.114 | 8.149 | 7.811 | 8.149 | 35,044 | +0.29(+3.64%) |
Jun 15, 2020 | 7.811 | 7.863 | 7.741 | 7.863 | 47,043 | -0.10(-1.31%) |
Jun 12, 2020 | 8.149 | 8.149 | 7.785 | 7.967 | 37,448 | +0.10(+1.21%) |
Jun 11, 2020 | 7.871 | 8.045 | 7.759 | 7.871 | 103,914 | -0.41(-4.93%) |
Jun 10, 2020 | 8.713 | 8.826 | 8.175 | 8.279 | 14,447 | -0.45(-5.17%) |
Jun 09, 2020 | 8.991 | 9.008 | 8.705 | 8.731 | 31,910 | -0.42(-4.55%) |
Jun 08, 2020 | 8.679 | 9.321 | 8.679 | 9.147 | 53,658 | +0.52(+6.04%) |
Jun 05, 2020 | 8.384 | 8.679 | 8.384 | 8.627 | 72,822 | +0.45(+5.52%) |
Jun 04, 2020 | 8.062 | 8.557 | 8.062 | 8.175 | 49,565 | +0.09(+1.07%) |
Jun 03, 2020 | 8.114 | 8.410 | 8.045 | 8.088 | 41,045 | +0.10(+1.30%) |
Jun 02, 2020 | 7.880 | 7.984 | 7.724 | 7.984 | 46,997 | +0.21(+2.68%) |
Jun 01, 2020 | 7.924 | 7.967 | 7.776 | 7.776 | 25,017 | -0.05(-0.67%) |
May 29, 2020 | 8.088 | 8.193 | 7.724 | 7.828 | 20,740 | -0.36(-4.45%) |
May 28, 2020 | 8.566 | 8.592 | 8.132 | 8.193 | 20,660 | -0.17(-2.07%) |
May 27, 2020 | 8.203 | 8.547 | 8.160 | 8.366 | 45,846 | +0.25(+3.07%) |
May 26, 2020 | 7.980 | 8.151 | 7.902 | 8.117 | 42,976 | +0.33(+4.30%) |
May 22, 2020 | 7.610 | 7.799 | 7.443 | 7.782 | 66,243 | +0.23(+3.07%) |
May 21, 2020 | 7.619 | 7.705 | 7.550 | 7.550 | 17,524 | -0.10(-1.35%) |
May 20, 2020 | 7.524 | 7.933 | 7.344 | 7.653 | 66,199 | +0.29(+3.97%) |
May 19, 2020 | 7.791 | 7.791 | 7.310 | 7.361 | 33,374 | -0.57(-7.15%) |
May 18, 2020 | 7.773 | 8.386 | 7.653 | 7.928 | 94,375 | +0.38(+5.01%) |
May 15, 2020 | 7.524 | 7.576 | 7.318 | 7.550 | 10,710 | +0.03(+0.46%) |
May 14, 2020 | 7.335 | 7.585 | 7.215 | 7.516 | 23,249 | +0.15(+2.10%) |
May 13, 2020 | 7.610 | 7.888 | 7.301 | 7.361 | 70,656 | -0.37(-4.78%) |
May 12, 2020 | 7.980 | 7.980 | 7.576 | 7.731 | 81,851 | -0.25(-3.12%) |
May 11, 2020 | 7.799 | 8.126 | 7.705 | 7.980 | 52,160 | -0.07(-0.85%) |
May 08, 2020 | 7.954 | 8.194 | 7.816 | 8.048 | 37,953 | +0.26(+3.31%) |
May 07, 2020 | 7.859 | 7.885 | 7.658 | 7.791 | 21,827 | +0.06(+0.78%) |
May 06, 2020 | 7.748 | 7.748 | 7.731 | 7.731 | 13,554 | +0.00(+0.00%) |
May 05, 2020 | 7.894 | 7.902 | 7.696 | 7.731 | 38,329 | -0.15(-1.96%) |
May 04, 2020 | 7.696 | 7.894 | 7.580 | 7.885 | 20,012 | -0.01(-0.11%) |