Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.564 | 9.598 | 9.511 | 9.582 | 53,059 | -0.11(-1.16%) |
Jul 30, 2020 | 9.647 | 9.760 | 9.612 | 9.695 | 45,152 | -0.13(-1.33%) |
Jul 29, 2020 | 9.822 | 9.866 | 9.822 | 9.825 | 11,017 | +0.06(+0.61%) |
Jul 28, 2020 | 9.796 | 9.855 | 9.766 | 9.766 | 29,565 | -0.08(-0.84%) |
Jul 27, 2020 | 9.796 | 9.858 | 9.748 | 9.849 | 67,286 | +0.07(+0.67%) |
Jul 24, 2020 | 9.570 | 9.938 | 9.528 | 9.784 | 40,763 | +0.11(+1.10%) |
Jul 23, 2020 | 9.837 | 9.885 | 9.576 | 9.677 | 57,762 | -0.12(-1.27%) |
Jul 22, 2020 | 9.784 | 9.890 | 9.766 | 9.802 | 36,713 | +0.06(+0.61%) |
Jul 21, 2020 | 9.683 | 9.772 | 9.578 | 9.742 | 48,238 | +0.11(+1.17%) |
Jul 20, 2020 | 9.618 | 9.629 | 9.511 | 9.629 | 19,224 | +0.02(+0.19%) |
Jul 17, 2020 | 9.612 | 9.686 | 9.612 | 9.612 | 18,865 | +0.07(+0.75%) |
Jul 16, 2020 | 9.505 | 9.576 | 9.505 | 9.540 | 21,478 | -0.11(-1.11%) |
Jul 15, 2020 | 9.629 | 9.724 | 9.511 | 9.647 | 91,907 | +0.15(+1.56%) |
Jul 14, 2020 | 9.481 | 9.534 | 9.481 | 9.499 | 14,192 | +0.07(+0.76%) |
Jul 13, 2020 | 9.475 | 9.567 | 9.428 | 9.428 | 71,798 | -0.07(-0.69%) |
Jul 10, 2020 | 9.532 | 9.558 | 9.422 | 9.493 | 46,827 | -0.01(-0.06%) |
Jul 09, 2020 | 9.647 | 9.809 | 9.481 | 9.499 | 57,467 | -0.36(-3.61%) |
Jul 08, 2020 | 9.410 | 9.855 | 9.398 | 9.855 | 40,694 | +0.40(+4.21%) |
Jul 07, 2020 | 9.392 | 9.457 | 9.344 | 9.457 | 58,911 | +0.01(+0.06%) |
Jul 06, 2020 | 9.439 | 9.469 | 9.386 | 9.451 | 50,564 | +0.18(+1.92%) |
Jul 02, 2020 | 9.279 | 9.386 | 9.214 | 9.273 | 34,362 | +0.18(+1.96%) |
Jul 01, 2020 | 9.101 | 9.140 | 9.059 | 9.095 | 15,821 | +0.08(+0.92%) |
Jun 30, 2020 | 8.917 | 9.077 | 8.917 | 9.012 | 43,306 | +0.05(+0.53%) |
Jun 29, 2020 | 8.887 | 8.994 | 8.858 | 8.964 | 49,431 | +0.09(+1.07%) |
Jun 26, 2020 | 9.000 | 9.000 | 8.804 | 8.869 | 22,571 | -0.18(-2.03%) |
Jun 25, 2020 | 8.840 | 9.054 | 8.840 | 9.054 | 22,534 | +0.13(+1.46%) |
Jun 24, 2020 | 8.994 | 8.994 | 8.864 | 8.923 | 51,354 | -0.17(-1.89%) |
Jun 23, 2020 | 9.119 | 9.146 | 9.080 | 9.095 | 31,155 | +0.09(+0.99%) |
Jun 22, 2020 | 8.970 | 9.009 | 8.929 | 9.006 | 19,648 | +0.07(+0.73%) |
Jun 19, 2020 | 8.994 | 8.994 | 8.804 | 8.941 | 33,520 | +0.06(+0.67%) |
Jun 18, 2020 | 8.947 | 8.947 | 8.875 | 8.881 | 18,518 | -0.05(-0.60%) |
Jun 17, 2020 | 8.929 | 8.970 | 8.923 | 8.935 | 29,014 | +0.09(+1.01%) |
Jun 16, 2020 | 8.970 | 8.994 | 8.792 | 8.846 | 30,392 | +0.08(+0.95%) |
Jun 15, 2020 | 8.638 | 8.780 | 8.442 | 8.763 | 111,189 | -0.08(-0.87%) |
Jun 12, 2020 | 8.703 | 8.982 | 8.633 | 8.840 | 109,656 | +0.28(+3.33%) |
Jun 11, 2020 | 8.852 | 8.852 | 8.537 | 8.555 | 38,460 | -0.48(-5.32%) |
Jun 10, 2020 | 9.059 | 9.143 | 9.006 | 9.036 | 21,959 | +0.00(+0.00%) |
Jun 09, 2020 | 9.095 | 9.095 | 8.911 | 9.036 | 33,407 | -0.23(-2.47%) |
Jun 08, 2020 | 9.285 | 9.344 | 9.220 | 9.264 | 50,996 | +0.02(+0.22%) |
Jun 05, 2020 | 9.184 | 9.252 | 9.184 | 9.243 | 15,833 | +0.23(+2.57%) |
Jun 04, 2020 | 8.887 | 9.071 | 8.887 | 9.012 | 42,686 | -0.01(-0.07%) |
Jun 03, 2020 | 8.988 | 9.030 | 8.944 | 9.018 | 72,969 | +0.26(+2.98%) |
Jun 02, 2020 | 8.590 | 8.816 | 8.590 | 8.757 | 124,550 | +0.15(+1.79%) |
Jun 01, 2020 | 8.472 | 8.602 | 8.442 | 8.602 | 48,016 | +0.17(+2.04%) |
May 29, 2020 | 8.460 | 8.460 | 8.317 | 8.430 | 63,166 | +0.09(+1.03%) |
May 28, 2020 | 8.400 | 8.460 | 8.329 | 8.344 | 61,230 | -0.13(-1.58%) |
May 27, 2020 | 8.466 | 8.508 | 8.445 | 8.478 | 171,515 | +0.15(+1.78%) |
May 26, 2020 | 8.246 | 8.395 | 8.246 | 8.329 | 19,980 | +0.35(+4.39%) |
May 22, 2020 | 8.015 | 8.074 | 7.979 | 7.979 | 21,223 | -0.07(-0.88%) |
May 21, 2020 | 8.056 | 8.104 | 8.018 | 8.050 | 30,478 | +0.06(+0.77%) |
May 20, 2020 | 8.032 | 8.121 | 7.989 | 7.989 | 37,416 | +0.11(+1.33%) |
May 19, 2020 | 7.890 | 7.967 | 7.878 | 7.884 | 68,096 | -0.10(-1.26%) |
May 18, 2020 | 7.860 | 7.997 | 7.860 | 7.985 | 88,991 | +0.34(+4.50%) |
May 15, 2020 | 7.587 | 7.664 | 7.528 | 7.641 | 11,622 | +0.27(+3.61%) |
May 14, 2020 | 7.301 | 7.375 | 7.200 | 7.375 | 40,428 | -0.06(-0.83%) |
May 13, 2020 | 7.515 | 7.515 | 7.414 | 7.437 | 32,685 | -0.08(-1.05%) |
May 12, 2020 | 7.622 | 7.659 | 7.465 | 7.515 | 75,019 | -0.05(-0.60%) |
May 11, 2020 | 7.555 | 7.577 | 7.493 | 7.560 | 14,896 | -0.06(-0.74%) |
May 08, 2020 | 7.622 | 7.628 | 7.591 | 7.617 | 13,678 | +0.16(+2.19%) |
May 07, 2020 | 7.425 | 7.467 | 7.358 | 7.453 | 25,412 | +0.15(+2.00%) |
May 06, 2020 | 7.397 | 7.397 | 7.268 | 7.307 | 14,697 | +0.05(+0.70%) |
May 05, 2020 | 7.234 | 7.262 | 7.172 | 7.256 | 26,853 | +0.07(+0.94%) |
May 04, 2020 | 7.054 | 7.206 | 6.992 | 7.189 | 22,856 | -0.05(-0.62%) |