Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.269 | 8.312 | 7.939 | 7.982 | 23,627 | -0.34(-4.07%) |
Jul 30, 2020 | 8.503 | 8.503 | 8.277 | 8.321 | 13,619 | -0.26(-3.08%) |
Jul 29, 2020 | 8.150 | 8.659 | 8.150 | 8.585 | 17,927 | +0.21(+2.54%) |
Jul 28, 2020 | 8.416 | 8.590 | 8.347 | 8.373 | 34,367 | -0.12(-1.43%) |
Jul 27, 2020 | 8.451 | 8.494 | 8.321 | 8.494 | 8,614 | +0.12(+1.45%) |
Jul 24, 2020 | 8.538 | 8.538 | 8.286 | 8.373 | 96,929 | -0.10(-1.23%) |
Jul 23, 2020 | 8.399 | 8.624 | 8.308 | 8.477 | 51,226 | +0.01(+0.10%) |
Jul 22, 2020 | 8.416 | 8.538 | 8.269 | 8.468 | 35,808 | -0.24(-2.79%) |
Jul 21, 2020 | 8.295 | 8.711 | 8.295 | 8.711 | 14,933 | +0.40(+4.80%) |
Jul 20, 2020 | 8.086 | 8.312 | 7.904 | 8.312 | 16,219 | +0.16(+1.91%) |
Jul 17, 2020 | 8.321 | 8.329 | 8.156 | 8.156 | 6,108 | -0.20(-2.39%) |
Jul 16, 2020 | 8.512 | 8.512 | 8.095 | 8.355 | 17,390 | -0.17(-2.03%) |
Jul 15, 2020 | 8.373 | 8.694 | 8.355 | 8.529 | 38,045 | +0.30(+3.69%) |
Jul 14, 2020 | 8.329 | 8.329 | 8.086 | 8.225 | 14,689 | -0.24(-2.87%) |
Jul 13, 2020 | 8.364 | 8.546 | 8.355 | 8.468 | 20,820 | +0.18(+2.20%) |
Jul 10, 2020 | 8.026 | 8.286 | 8.008 | 8.286 | 24,434 | +0.34(+4.26%) |
Jul 09, 2020 | 8.052 | 8.329 | 7.887 | 7.948 | 43,418 | -0.18(-2.24%) |
Jul 08, 2020 | 8.078 | 8.355 | 8.008 | 8.130 | 33,394 | +0.03(+0.32%) |
Jul 07, 2020 | 8.529 | 8.529 | 8.069 | 8.104 | 44,634 | -0.49(-5.66%) |
Jul 06, 2020 | 8.876 | 8.919 | 8.529 | 8.590 | 17,018 | -0.13(-1.49%) |
Jul 02, 2020 | 9.032 | 9.032 | 8.668 | 8.720 | 31,695 | -0.14(-1.57%) |
Jul 01, 2020 | 8.433 | 8.980 | 8.433 | 8.859 | 21,906 | -0.08(-0.87%) |
Jun 30, 2020 | 8.607 | 8.980 | 8.607 | 8.937 | 29,465 | +0.26(+3.00%) |
Jun 29, 2020 | 8.329 | 8.807 | 8.191 | 8.676 | 47,904 | +0.26(+3.09%) |
Jun 26, 2020 | 7.939 | 8.867 | 7.869 | 8.416 | 197,778 | +0.40(+4.98%) |
Jun 25, 2020 | 7.904 | 8.017 | 7.852 | 8.017 | 46,805 | +0.13(+1.65%) |
Jun 24, 2020 | 7.922 | 7.951 | 7.826 | 7.887 | 81,055 | -0.07(-0.87%) |
Jun 23, 2020 | 8.112 | 8.112 | 7.922 | 7.956 | 8,909 | -0.07(-0.86%) |
Jun 22, 2020 | 7.887 | 8.052 | 7.843 | 8.026 | 17,994 | +0.02(+0.22%) |
Jun 19, 2020 | 7.974 | 8.017 | 7.837 | 8.008 | 74,224 | +0.14(+1.76%) |
Jun 18, 2020 | 7.852 | 7.930 | 7.800 | 7.869 | 6,455 | +0.04(+0.55%) |
Jun 17, 2020 | 7.852 | 8.156 | 7.800 | 7.826 | 35,107 | -0.32(-3.94%) |
Jun 16, 2020 | 8.112 | 8.147 | 7.809 | 8.147 | 35,053 | +0.29(+3.64%) |
Jun 15, 2020 | 7.809 | 7.861 | 7.739 | 7.861 | 47,055 | -0.10(-1.31%) |
Jun 12, 2020 | 8.147 | 8.147 | 7.783 | 7.965 | 37,457 | +0.10(+1.21%) |
Jun 11, 2020 | 7.869 | 8.043 | 7.757 | 7.869 | 103,940 | -0.41(-4.93%) |
Jun 10, 2020 | 8.711 | 8.824 | 8.173 | 8.277 | 14,450 | -0.45(-5.17%) |
Jun 09, 2020 | 8.989 | 9.006 | 8.702 | 8.728 | 31,918 | -0.42(-4.55%) |
Jun 08, 2020 | 8.676 | 9.318 | 8.676 | 9.145 | 53,672 | +0.52(+6.04%) |
Jun 05, 2020 | 8.381 | 8.676 | 8.381 | 8.624 | 72,841 | +0.45(+5.52%) |
Jun 04, 2020 | 8.060 | 8.555 | 8.060 | 8.173 | 49,578 | +0.09(+1.07%) |
Jun 03, 2020 | 8.112 | 8.407 | 8.043 | 8.086 | 41,056 | +0.10(+1.30%) |
Jun 02, 2020 | 7.878 | 7.982 | 7.722 | 7.982 | 47,009 | +0.21(+2.68%) |
Jun 01, 2020 | 7.922 | 7.965 | 7.774 | 7.774 | 25,024 | -0.05(-0.67%) |
May 29, 2020 | 8.086 | 8.191 | 7.722 | 7.826 | 20,745 | -0.36(-4.45%) |
May 28, 2020 | 8.564 | 8.590 | 8.130 | 8.191 | 20,665 | -0.17(-2.07%) |
May 27, 2020 | 8.201 | 8.544 | 8.158 | 8.364 | 45,858 | +0.25(+3.07%) |
May 26, 2020 | 7.978 | 8.149 | 7.900 | 8.115 | 42,987 | +0.33(+4.30%) |
May 22, 2020 | 7.608 | 7.797 | 7.441 | 7.780 | 66,260 | +0.23(+3.07%) |
May 21, 2020 | 7.617 | 7.703 | 7.548 | 7.548 | 17,529 | -0.10(-1.35%) |
May 20, 2020 | 7.522 | 7.931 | 7.342 | 7.651 | 66,216 | +0.29(+3.97%) |
May 19, 2020 | 7.789 | 7.789 | 7.308 | 7.359 | 33,382 | -0.57(-7.15%) |
May 18, 2020 | 7.772 | 8.384 | 7.651 | 7.926 | 94,399 | +0.38(+5.01%) |
May 15, 2020 | 7.522 | 7.574 | 7.316 | 7.548 | 10,713 | +0.03(+0.46%) |
May 14, 2020 | 7.334 | 7.583 | 7.213 | 7.514 | 23,255 | +0.15(+2.10%) |
May 13, 2020 | 7.608 | 7.886 | 7.299 | 7.359 | 70,674 | -0.37(-4.78%) |
May 12, 2020 | 7.978 | 7.978 | 7.574 | 7.729 | 81,871 | -0.25(-3.12%) |
May 11, 2020 | 7.797 | 8.124 | 7.703 | 7.978 | 52,173 | -0.07(-0.85%) |
May 08, 2020 | 7.952 | 8.192 | 7.814 | 8.046 | 37,962 | +0.26(+3.31%) |
May 07, 2020 | 7.857 | 7.883 | 7.656 | 7.789 | 21,833 | +0.06(+0.78%) |
May 06, 2020 | 7.746 | 7.746 | 7.729 | 7.729 | 13,558 | +0.00(+0.00%) |
May 05, 2020 | 7.892 | 7.900 | 7.694 | 7.729 | 38,339 | -0.15(-1.96%) |
May 04, 2020 | 7.694 | 7.892 | 7.578 | 7.883 | 20,017 | -0.01(-0.11%) |