Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.980 | 9.247 | 8.870 | 9.000 | 21,100 | -0.03(-0.28%) |
Jul 30, 2020 | 9.050 | 9.125 | 8.900 | 9.025 | 25,074 | -0.05(-0.55%) |
Jul 29, 2020 | 8.820 | 9.205 | 8.820 | 9.075 | 33,678 | +0.24(+2.77%) |
Jul 28, 2020 | 8.850 | 8.890 | 8.800 | 8.830 | 39,486 | -0.05(-0.56%) |
Jul 27, 2020 | 8.920 | 9.230 | 8.850 | 8.880 | 15,036 | -0.08(-0.89%) |
Jul 24, 2020 | 8.950 | 9.000 | 8.870 | 8.960 | 21,100 | +0.00(+0.00%) |
Jul 23, 2020 | 8.890 | 9.100 | 8.890 | 8.960 | 39,269 | +0.01(+0.11%) |
Jul 22, 2020 | 8.840 | 8.950 | 8.800 | 8.950 | 9,230 | +0.10(+1.13%) |
Jul 21, 2020 | 9.000 | 9.025 | 8.800 | 8.850 | 27,377 | -0.10(-1.12%) |
Jul 20, 2020 | 9.130 | 9.130 | 8.920 | 8.950 | 11,294 | -0.20(-2.19%) |
Jul 17, 2020 | 8.830 | 9.250 | 8.762 | 9.150 | 28,500 | +0.26(+2.92%) |
Jul 16, 2020 | 9.020 | 9.170 | 8.860 | 8.890 | 12,569 | -0.36(-3.89%) |
Jul 15, 2020 | 8.710 | 9.250 | 8.710 | 9.250 | 51,107 | +0.59(+6.81%) |
Jul 14, 2020 | 8.520 | 8.757 | 8.410 | 8.660 | 9,457 | +0.11(+1.29%) |
Jul 13, 2020 | 8.640 | 8.851 | 8.550 | 8.550 | 42,104 | -0.16(-1.84%) |
Jul 10, 2020 | 8.510 | 8.789 | 8.510 | 8.710 | 14,500 | +0.20(+2.35%) |
Jul 09, 2020 | 8.320 | 8.700 | 8.250 | 8.510 | 27,134 | +0.11(+1.31%) |
Jul 08, 2020 | 8.750 | 8.915 | 8.200 | 8.400 | 106,492 | -0.43(-4.87%) |
Jul 07, 2020 | 8.910 | 9.279 | 8.500 | 8.830 | 70,439 | -0.12(-1.34%) |
Jul 06, 2020 | 9.350 | 9.405 | 8.850 | 8.950 | 80,674 | -0.40(-4.28%) |
Jul 02, 2020 | 9.430 | 9.430 | 9.100 | 9.350 | 27,700 | +0.00(+0.00%) |
Jul 01, 2020 | 9.550 | 9.700 | 9.250 | 9.350 | 41,752 | -0.28(-2.91%) |
Jun 30, 2020 | 9.510 | 9.700 | 9.172 | 9.630 | 66,810 | +0.13(+1.37%) |
Jun 29, 2020 | 9.290 | 9.650 | 9.110 | 9.500 | 63,553 | +0.22(+2.37%) |
Jun 26, 2020 | 9.370 | 9.418 | 9.280 | 9.280 | 25,500 | -0.15(-1.59%) |
Jun 25, 2020 | 9.330 | 9.440 | 9.260 | 9.430 | 12,398 | +0.11(+1.18%) |
Jun 24, 2020 | 9.610 | 9.610 | 9.120 | 9.320 | 63,282 | -0.31(-3.22%) |
Jun 23, 2020 | 9.070 | 9.700 | 8.970 | 9.630 | 180,008 | +0.61(+6.76%) |
Jun 22, 2020 | 8.980 | 9.100 | 8.960 | 9.020 | 20,725 | +0.03(+0.33%) |
Jun 19, 2020 | 8.940 | 9.040 | 8.920 | 8.990 | 14,400 | +0.07(+0.78%) |
Jun 18, 2020 | 9.030 | 9.085 | 8.860 | 8.920 | 24,301 | -0.14(-1.55%) |
Jun 17, 2020 | 8.870 | 9.210 | 8.850 | 9.060 | 39,244 | +0.17(+1.85%) |
Jun 16, 2020 | 9.100 | 9.225 | 8.850 | 8.895 | 61,625 | -0.21(-2.25%) |
Jun 15, 2020 | 9.270 | 9.329 | 9.010 | 9.100 | 61,243 | -0.05(-0.55%) |
Jun 12, 2020 | 9.340 | 9.340 | 8.980 | 9.150 | 23,400 | +0.23(+2.58%) |
Jun 11, 2020 | 9.350 | 9.350 | 8.850 | 8.920 | 73,833 | -0.40(-4.34%) |
Jun 10, 2020 | 9.350 | 9.350 | 9.200 | 9.325 | 49,654 | +0.04(+0.48%) |
Jun 09, 2020 | 9.350 | 9.400 | 9.190 | 9.280 | 56,564 | -0.10(-1.07%) |
Jun 08, 2020 | 9.300 | 9.450 | 9.150 | 9.380 | 148,236 | +0.28(+3.08%) |
Jun 05, 2020 | 9.300 | 9.300 | 9.000 | 9.100 | 258,300 | +0.10(+1.11%) |
Jun 04, 2020 | 9.200 | 9.650 | 8.850 | 9.000 | 753,752 | +0.90(+11.11%) |
Jun 03, 2020 | 8.200 | 8.300 | 8.080 | 8.100 | 102,057 | -0.02(-0.25%) |
Jun 02, 2020 | 8.100 | 8.170 | 8.030 | 8.120 | 10,212 | +0.12(+1.50%) |
Jun 01, 2020 | 8.020 | 8.155 | 7.960 | 8.000 | 21,399 | +0.04(+0.50%) |
May 29, 2020 | 8.000 | 8.100 | 7.750 | 7.960 | 12,300 | +0.01(+0.13%) |
May 28, 2020 | 8.040 | 8.100 | 7.950 | 7.950 | 13,571 | -0.09(-1.12%) |
May 27, 2020 | 7.950 | 8.040 | 7.840 | 8.040 | 18,169 | +0.11(+1.39%) |
May 26, 2020 | 8.000 | 8.040 | 7.770 | 7.930 | 20,376 | -0.07(-0.88%) |
May 22, 2020 | 7.710 | 8.000 | 7.670 | 8.000 | 20,500 | +0.31(+4.03%) |
May 21, 2020 | 7.720 | 7.850 | 7.510 | 7.690 | 17,486 | +0.07(+0.92%) |
May 20, 2020 | 7.684 | 7.760 | 7.505 | 7.620 | 6,712 | +0.12(+1.60%) |
May 19, 2020 | 7.600 | 7.630 | 7.400 | 7.500 | 22,338 | +0.04(+0.54%) |
May 18, 2020 | 8.410 | 8.410 | 7.350 | 7.460 | 172,608 | -0.54(-6.75%) |
May 15, 2020 | 7.890 | 8.450 | 7.850 | 8.000 | 94,500 | +0.11(+1.39%) |
May 14, 2020 | 7.800 | 7.990 | 7.780 | 7.890 | 32,345 | -0.01(-0.13%) |
May 13, 2020 | 7.990 | 8.000 | 7.770 | 7.900 | 65,413 | -0.06(-0.75%) |
May 12, 2020 | 8.000 | 8.000 | 7.860 | 7.960 | 32,228 | -0.02(-0.25%) |
May 11, 2020 | 8.010 | 8.100 | 7.850 | 7.980 | 52,358 | +0.03(+0.38%) |
May 08, 2020 | 7.830 | 8.100 | 7.770 | 7.950 | 24,100 | +0.00(+0.00%) |
May 07, 2020 | 8.340 | 8.340 | 7.930 | 7.950 | 18,334 | -0.03(-0.38%) |
May 06, 2020 | 7.950 | 8.440 | 7.760 | 7.980 | 74,083 | +0.73(+10.07%) |
May 05, 2020 | 7.400 | 7.740 | 7.250 | 7.250 | 19,458 | +0.05(+0.69%) |
May 04, 2020 | 7.170 | 7.360 | 7.160 | 7.200 | 6,407 | -0.10(-1.37%) |