Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.176 | 8.238 | 8.096 | 8.238 | 113,193 | +0.04(+0.43%) |
Jul 30, 2020 | 8.282 | 8.282 | 8.033 | 8.202 | 17,750 | -0.30(-3.56%) |
Jul 29, 2020 | 8.247 | 8.505 | 8.239 | 8.505 | 16,348 | +0.28(+3.46%) |
Jul 28, 2020 | 8.389 | 8.434 | 8.211 | 8.220 | 16,919 | -0.13(-1.60%) |
Jul 27, 2020 | 8.523 | 8.531 | 8.327 | 8.354 | 24,582 | -0.18(-2.09%) |
Jul 24, 2020 | 8.683 | 8.683 | 8.531 | 8.531 | 12,364 | -0.06(-0.72%) |
Jul 23, 2020 | 8.469 | 8.629 | 8.471 | 8.594 | 6,307 | +0.02(+0.21%) |
Jul 22, 2020 | 8.460 | 8.585 | 8.362 | 8.576 | 5,965 | -0.08(-0.92%) |
Jul 21, 2020 | 8.585 | 8.709 | 8.585 | 8.656 | 27,906 | +0.59(+7.28%) |
Jul 20, 2020 | 8.176 | 8.291 | 8.069 | 8.069 | 4,474 | -0.11(-1.31%) |
Jul 17, 2020 | 8.354 | 8.447 | 8.167 | 8.176 | 13,039 | -0.18(-2.13%) |
Jul 16, 2020 | 8.274 | 8.514 | 8.185 | 8.354 | 38,800 | -0.04(-0.42%) |
Jul 15, 2020 | 8.300 | 8.398 | 8.176 | 8.389 | 78,324 | +0.29(+3.63%) |
Jul 14, 2020 | 7.838 | 8.096 | 7.713 | 8.096 | 127,756 | +0.31(+4.00%) |
Jul 13, 2020 | 8.051 | 8.069 | 7.784 | 7.784 | 63,734 | -0.20(-2.56%) |
Jul 10, 2020 | 7.660 | 7.989 | 7.642 | 7.989 | 67,444 | +0.28(+3.58%) |
Jul 09, 2020 | 8.113 | 8.113 | 7.704 | 7.713 | 15,859 | -0.42(-5.14%) |
Jul 08, 2020 | 8.131 | 8.238 | 8.024 | 8.131 | 25,966 | +0.01(+0.11%) |
Jul 07, 2020 | 8.336 | 8.336 | 8.113 | 8.122 | 18,185 | -0.35(-4.10%) |
Jul 06, 2020 | 8.647 | 8.647 | 8.322 | 8.469 | 68,620 | +0.05(+0.63%) |
Jul 02, 2020 | 8.362 | 8.523 | 8.336 | 8.416 | 33,047 | +0.21(+2.59%) |
Jul 01, 2020 | 8.531 | 8.598 | 8.202 | 8.203 | 124,619 | -0.23(-2.73%) |
Jun 30, 2020 | 8.158 | 8.443 | 8.060 | 8.434 | 21,659 | +0.21(+2.60%) |
Jun 29, 2020 | 8.087 | 8.274 | 8.042 | 8.220 | 1,317,878 | +0.20(+2.55%) |
Jun 26, 2020 | 8.158 | 8.176 | 7.962 | 8.015 | 45,075 | -0.45(-5.36%) |
Jun 25, 2020 | 8.149 | 8.531 | 8.122 | 8.469 | 30,746 | +0.16(+1.93%) |
Jun 24, 2020 | 8.843 | 8.843 | 8.291 | 8.309 | 99,448 | -0.67(-7.44%) |
Jun 23, 2020 | 9.129 | 9.129 | 8.976 | 8.977 | 174,205 | -0.03(-0.38%) |
Jun 22, 2020 | 9.030 | 9.126 | 8.896 | 9.012 | 1,360,772 | -0.09(-1.01%) |
Jun 19, 2020 | 9.543 | 9.543 | 9.104 | 9.104 | 9,524 | -0.17(-1.78%) |
Jun 18, 2020 | 9.057 | 9.331 | 9.057 | 9.269 | 21,884 | +0.11(+1.25%) |
Jun 17, 2020 | 9.375 | 9.419 | 9.155 | 9.155 | 6,890 | -0.49(-5.12%) |
Jun 16, 2020 | 9.869 | 9.887 | 9.384 | 9.648 | 10,973 | +0.31(+3.31%) |
Jun 15, 2020 | 8.766 | 9.393 | 8.669 | 9.340 | 7,857 | +0.13(+1.44%) |
Jun 12, 2020 | 9.366 | 9.445 | 8.943 | 9.207 | 9,524 | +0.39(+4.40%) |
Jun 11, 2020 | 9.128 | 9.393 | 8.819 | 8.819 | 28,462 | -1.02(-10.39%) |
Jun 10, 2020 | 10.37 | 10.37 | 9.834 | 9.842 | 25,476 | -0.72(-6.84%) |
Jun 09, 2020 | 10.87 | 10.87 | 10.31 | 10.57 | 23,286 | -0.70(-6.19%) |
Jun 08, 2020 | 10.94 | 11.26 | 10.57 | 11.26 | 149,459 | +0.85(+8.13%) |
Jun 05, 2020 | 10.05 | 10.44 | 10.02 | 10.42 | 40,819 | +1.14(+12.26%) |
Jun 04, 2020 | 9.146 | 9.340 | 9.066 | 9.278 | 9,253 | +0.09(+0.96%) |
Jun 03, 2020 | 9.146 | 9.199 | 9.023 | 9.190 | 12,735 | +0.24(+2.66%) |
Jun 02, 2020 | 8.758 | 8.952 | 8.758 | 8.952 | 8,312 | +0.31(+3.57%) |
Jun 01, 2020 | 8.414 | 8.653 | 8.321 | 8.644 | 11,029 | +0.23(+2.73%) |
May 29, 2020 | 8.537 | 8.574 | 8.325 | 8.414 | 19,389 | -0.15(-1.75%) |
May 28, 2020 | 8.996 | 8.996 | 8.537 | 8.564 | 26,369 | -0.39(-4.34%) |
May 27, 2020 | 8.930 | 8.969 | 8.637 | 8.952 | 30,130 | +0.05(+0.59%) |
May 26, 2020 | 8.863 | 9.005 | 8.775 | 8.899 | 28,324 | +0.33(+3.81%) |
May 22, 2020 | 8.378 | 8.572 | 8.361 | 8.572 | 1,700 | +0.01(+0.10%) |
May 21, 2020 | 8.696 | 8.709 | 8.520 | 8.564 | 8,661 | -0.06(-0.72%) |
May 20, 2020 | 8.528 | 8.714 | 8.528 | 8.625 | 18,808 | +0.26(+3.16%) |
May 19, 2020 | 8.625 | 8.625 | 8.361 | 8.361 | 12,818 | -0.21(-2.46%) |
May 18, 2020 | 8.388 | 8.581 | 8.330 | 8.572 | 24,136 | +0.80(+10.29%) |
May 15, 2020 | 7.673 | 7.920 | 7.673 | 7.772 | 16,554 | +0.09(+1.18%) |
May 14, 2020 | 7.620 | 7.717 | 7.413 | 7.682 | 11,904 | -0.20(-2.57%) |
May 13, 2020 | 8.458 | 8.458 | 7.754 | 7.885 | 36,047 | -0.58(-6.81%) |
May 12, 2020 | 8.669 | 8.696 | 8.461 | 8.461 | 5,203 | -0.05(-0.59%) |
May 11, 2020 | 8.678 | 8.766 | 8.511 | 8.511 | 25,293 | -0.24(-2.72%) |
May 08, 2020 | 8.414 | 8.749 | 8.414 | 8.749 | 89,235 | +0.53(+6.45%) |
May 07, 2020 | 8.325 | 8.467 | 8.158 | 8.218 | 8,566 | +0.08(+1.04%) |
May 06, 2020 | 8.520 | 8.537 | 8.131 | 8.134 | 16,727 | -0.28(-3.33%) |
May 05, 2020 | 8.952 | 9.036 | 8.378 | 8.414 | 22,014 | -0.15(-1.77%) |
May 04, 2020 | 8.123 | 8.566 | 8.044 | 8.565 | 16,668 | +0.36(+4.42%) |