Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.078 | 8.116 | 7.693 | 7.783 | 224,240 | -0.31(-3.87%) |
Jul 30, 2020 | 8.185 | 8.266 | 8.051 | 8.096 | 109,065 | -0.23(-2.79%) |
Jul 29, 2020 | 7.872 | 8.409 | 7.863 | 8.329 | 195,811 | +0.47(+5.92%) |
Jul 28, 2020 | 7.917 | 7.917 | 7.693 | 7.863 | 125,682 | +0.13(+1.74%) |
Jul 27, 2020 | 8.006 | 8.105 | 7.711 | 7.729 | 203,774 | -0.30(-3.68%) |
Jul 24, 2020 | 7.890 | 8.141 | 7.801 | 8.024 | 122,404 | +0.11(+1.36%) |
Jul 23, 2020 | 7.881 | 8.006 | 7.801 | 7.917 | 108,976 | -0.03(-0.34%) |
Jul 22, 2020 | 7.845 | 7.962 | 7.658 | 7.944 | 177,862 | +0.07(+0.91%) |
Jul 21, 2020 | 7.899 | 8.156 | 7.819 | 7.872 | 211,140 | +0.05(+0.69%) |
Jul 20, 2020 | 7.756 | 7.980 | 7.613 | 7.819 | 179,337 | +0.08(+1.04%) |
Jul 17, 2020 | 7.711 | 7.862 | 7.595 | 7.738 | 226,475 | +0.08(+1.05%) |
Jul 16, 2020 | 7.935 | 7.935 | 7.586 | 7.658 | 310,174 | -0.28(-3.49%) |
Jul 15, 2020 | 8.069 | 8.114 | 7.836 | 7.935 | 172,637 | -0.04(-0.56%) |
Jul 14, 2020 | 8.221 | 8.221 | 7.631 | 7.980 | 317,897 | -0.24(-2.94%) |
Jul 13, 2020 | 8.677 | 8.704 | 8.069 | 8.221 | 279,674 | -0.33(-3.87%) |
Jul 10, 2020 | 8.391 | 8.588 | 8.373 | 8.552 | 184,780 | +0.14(+1.70%) |
Jul 09, 2020 | 8.856 | 8.856 | 8.320 | 8.409 | 205,944 | -0.50(-5.62%) |
Jul 08, 2020 | 8.767 | 9.152 | 8.767 | 8.910 | 144,629 | +0.08(+0.91%) |
Jul 07, 2020 | 9.089 | 9.152 | 8.794 | 8.829 | 149,170 | -0.30(-3.24%) |
Jul 06, 2020 | 9.214 | 9.321 | 8.633 | 9.125 | 290,965 | +0.09(+0.99%) |
Jul 02, 2020 | 9.688 | 9.751 | 8.990 | 9.035 | 282,032 | -0.77(-7.85%) |
Jul 01, 2020 | 8.355 | 9.858 | 8.280 | 9.805 | 279,433 | +0.81(+9.05%) |
Jun 30, 2020 | 9.259 | 9.304 | 8.633 | 8.990 | 259,637 | -0.31(-3.37%) |
Jun 29, 2020 | 8.946 | 9.348 | 8.767 | 9.304 | 238,354 | +0.76(+8.90%) |
Jun 26, 2020 | 9.259 | 9.304 | 8.543 | 8.543 | 192,560 | -0.81(-8.61%) |
Jun 25, 2020 | 8.856 | 9.393 | 8.722 | 9.348 | 236,999 | +0.27(+2.96%) |
Jun 24, 2020 | 9.438 | 9.527 | 8.677 | 9.080 | 328,624 | -0.40(-4.25%) |
Jun 23, 2020 | 9.930 | 9.952 | 9.080 | 9.483 | 323,245 | -0.40(-4.07%) |
Jun 22, 2020 | 10.24 | 10.29 | 9.706 | 9.885 | 235,925 | -0.45(-4.33%) |
Jun 19, 2020 | 11.00 | 11.00 | 10.06 | 10.33 | 337,567 | -0.60(-5.52%) |
Jun 18, 2020 | 11.02 | 11.02 | 10.59 | 10.94 | 281,341 | +0.48(+4.56%) |
Jun 17, 2020 | 10.98 | 10.98 | 10.24 | 10.46 | 185,211 | -0.39(-3.60%) |
Jun 16, 2020 | 11.33 | 11.41 | 10.72 | 10.85 | 175,217 | -0.09(-0.79%) |
Jun 15, 2020 | 10.42 | 11.23 | 10.06 | 10.94 | 185,408 | +0.30(+2.86%) |
Jun 12, 2020 | 11.54 | 11.63 | 10.20 | 10.63 | 392,441 | -0.04(-0.41%) |
Jun 11, 2020 | 11.76 | 12.19 | 10.50 | 10.68 | 401,219 | -1.95(-15.46%) |
Jun 10, 2020 | 13.24 | 13.28 | 12.24 | 12.63 | 216,154 | -0.65(-4.90%) |
Jun 09, 2020 | 12.98 | 13.54 | 12.37 | 13.28 | 187,758 | +0.00(+0.00%) |
Jun 08, 2020 | 12.32 | 13.80 | 12.19 | 13.28 | 348,171 | +1.43(+12.09%) |
Jun 05, 2020 | 11.50 | 12.06 | 11.46 | 11.85 | 267,687 | +0.39(+3.41%) |
Jun 04, 2020 | 11.72 | 12.15 | 11.28 | 11.46 | 232,972 | -0.48(-4.00%) |
Jun 03, 2020 | 11.93 | 12.32 | 11.72 | 11.93 | 134,142 | +0.00(+0.00%) |
Jun 02, 2020 | 12.37 | 12.37 | 11.28 | 11.93 | 230,131 | -0.17(-1.43%) |
Jun 01, 2020 | 11.98 | 12.50 | 11.76 | 12.11 | 115,055 | +0.52(+4.49%) |
May 29, 2020 | 11.89 | 12.11 | 11.59 | 11.59 | 167,474 | -0.39(-3.26%) |
May 28, 2020 | 12.85 | 12.93 | 11.80 | 11.98 | 207,923 | -0.52(-4.17%) |
May 27, 2020 | 11.63 | 12.67 | 11.59 | 12.50 | 164,994 | +0.82(+7.06%) |
May 26, 2020 | 11.76 | 11.89 | 11.37 | 11.67 | 164,595 | +0.13(+1.13%) |
May 22, 2020 | 11.41 | 11.76 | 10.85 | 11.54 | 380,643 | -0.17(-1.48%) |
May 21, 2020 | 12.24 | 12.24 | 11.37 | 11.72 | 236,977 | -0.04(-0.37%) |
May 20, 2020 | 11.07 | 12.50 | 11.00 | 11.76 | 399,675 | +0.69(+6.27%) |
May 19, 2020 | 11.33 | 11.54 | 10.89 | 11.07 | 245,316 | -0.48(-4.14%) |
May 18, 2020 | 10.85 | 11.11 | 10.42 | 11.54 | 267,837 | +0.91(+8.57%) |
May 15, 2020 | 10.33 | 10.94 | 9.895 | 10.63 | 288,310 | +0.04(+0.41%) |
May 14, 2020 | 11.02 | 11.07 | 10.15 | 10.59 | 188,002 | -0.43(-3.94%) |
May 13, 2020 | 10.89 | 11.37 | 10.24 | 11.02 | 331,052 | +0.13(+1.20%) |
May 12, 2020 | 11.37 | 11.37 | 10.76 | 10.89 | 220,186 | -0.56(-4.92%) |
May 11, 2020 | 12.15 | 12.24 | 11.41 | 11.46 | 281,610 | -0.95(-7.69%) |
May 08, 2020 | 12.15 | 12.67 | 11.76 | 12.41 | 197,937 | +0.17(+1.42%) |
May 07, 2020 | 11.50 | 12.37 | 11.50 | 12.24 | 303,161 | +0.61(+5.22%) |
May 06, 2020 | 13.02 | 13.19 | 11.59 | 11.63 | 388,355 | -1.30(-10.07%) |
May 05, 2020 | 14.28 | 14.32 | 12.72 | 12.93 | 358,085 | -1.35(-9.42%) |
May 04, 2020 | 13.32 | 14.41 | 12.63 | 14.28 | 402,833 | +0.39(+2.81%) |