Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.538 | 9.571 | 9.485 | 9.556 | 53,205 | -0.11(-1.16%) |
Jul 30, 2020 | 9.621 | 9.733 | 9.585 | 9.668 | 45,276 | -0.13(-1.33%) |
Jul 29, 2020 | 9.795 | 9.839 | 9.795 | 9.798 | 11,048 | +0.06(+0.61%) |
Jul 28, 2020 | 9.769 | 9.828 | 9.739 | 9.739 | 29,646 | -0.08(-0.84%) |
Jul 27, 2020 | 9.769 | 9.831 | 9.721 | 9.822 | 67,471 | +0.07(+0.67%) |
Jul 24, 2020 | 9.544 | 9.911 | 9.502 | 9.757 | 40,875 | +0.11(+1.10%) |
Jul 23, 2020 | 9.810 | 9.858 | 9.550 | 9.650 | 57,921 | -0.12(-1.27%) |
Jul 22, 2020 | 9.757 | 9.863 | 9.739 | 9.775 | 36,814 | +0.06(+0.61%) |
Jul 21, 2020 | 9.656 | 9.745 | 9.552 | 9.715 | 48,371 | +0.11(+1.17%) |
Jul 20, 2020 | 9.591 | 9.603 | 9.485 | 9.603 | 19,277 | +0.02(+0.19%) |
Jul 17, 2020 | 9.585 | 9.659 | 9.585 | 9.585 | 18,917 | +0.07(+0.75%) |
Jul 16, 2020 | 9.479 | 9.550 | 9.479 | 9.514 | 21,537 | -0.11(-1.11%) |
Jul 15, 2020 | 9.603 | 9.698 | 9.485 | 9.621 | 92,160 | +0.15(+1.56%) |
Jul 14, 2020 | 9.455 | 9.508 | 9.455 | 9.473 | 14,232 | +0.07(+0.76%) |
Jul 13, 2020 | 9.449 | 9.541 | 9.402 | 9.402 | 71,996 | -0.07(-0.69%) |
Jul 10, 2020 | 9.506 | 9.532 | 9.396 | 9.467 | 46,955 | -0.01(-0.06%) |
Jul 09, 2020 | 9.621 | 9.782 | 9.455 | 9.473 | 57,625 | -0.36(-3.61%) |
Jul 08, 2020 | 9.384 | 9.828 | 9.372 | 9.828 | 40,805 | +0.40(+4.21%) |
Jul 07, 2020 | 9.366 | 9.431 | 9.319 | 9.431 | 59,073 | +0.01(+0.06%) |
Jul 06, 2020 | 9.414 | 9.443 | 9.360 | 9.425 | 50,703 | +0.18(+1.92%) |
Jul 02, 2020 | 9.254 | 9.360 | 9.189 | 9.248 | 34,456 | +0.18(+1.96%) |
Jul 01, 2020 | 9.076 | 9.115 | 9.035 | 9.070 | 15,865 | +0.08(+0.92%) |
Jun 30, 2020 | 8.893 | 9.052 | 8.893 | 8.987 | 43,425 | +0.05(+0.53%) |
Jun 29, 2020 | 8.863 | 8.970 | 8.833 | 8.940 | 49,567 | +0.09(+1.07%) |
Jun 26, 2020 | 8.975 | 8.975 | 8.780 | 8.845 | 22,633 | -0.18(-2.03%) |
Jun 25, 2020 | 8.816 | 9.029 | 8.816 | 9.029 | 22,596 | +0.13(+1.46%) |
Jun 24, 2020 | 8.970 | 8.970 | 8.839 | 8.898 | 51,496 | -0.17(-1.89%) |
Jun 23, 2020 | 9.094 | 9.120 | 9.055 | 9.070 | 31,240 | +0.09(+0.99%) |
Jun 22, 2020 | 8.946 | 8.984 | 8.904 | 8.981 | 19,702 | +0.07(+0.73%) |
Jun 19, 2020 | 8.970 | 8.970 | 8.780 | 8.916 | 33,612 | +0.06(+0.67%) |
Jun 18, 2020 | 8.922 | 8.922 | 8.851 | 8.857 | 18,569 | -0.05(-0.60%) |
Jun 17, 2020 | 8.904 | 8.946 | 8.898 | 8.910 | 29,094 | +0.09(+1.01%) |
Jun 16, 2020 | 8.946 | 8.970 | 8.768 | 8.821 | 30,475 | +0.08(+0.95%) |
Jun 15, 2020 | 8.614 | 8.756 | 8.419 | 8.739 | 111,494 | -0.08(-0.87%) |
Jun 12, 2020 | 8.679 | 8.958 | 8.609 | 8.816 | 109,957 | +0.28(+3.33%) |
Jun 11, 2020 | 8.827 | 8.827 | 8.514 | 8.531 | 38,566 | -0.48(-5.32%) |
Jun 10, 2020 | 9.035 | 9.118 | 8.981 | 9.011 | 22,020 | +0.00(+0.00%) |
Jun 09, 2020 | 9.070 | 9.070 | 8.887 | 9.011 | 33,499 | -0.23(-2.47%) |
Jun 08, 2020 | 9.259 | 9.319 | 9.194 | 9.239 | 51,136 | +0.02(+0.22%) |
Jun 05, 2020 | 9.159 | 9.227 | 9.159 | 9.218 | 15,877 | +0.23(+2.57%) |
Jun 04, 2020 | 8.863 | 9.046 | 8.863 | 8.987 | 42,804 | -0.01(-0.07%) |
Jun 03, 2020 | 8.964 | 9.005 | 8.920 | 8.993 | 73,169 | +0.26(+2.98%) |
Jun 02, 2020 | 8.567 | 8.792 | 8.567 | 8.733 | 124,892 | +0.15(+1.79%) |
Jun 01, 2020 | 8.448 | 8.579 | 8.419 | 8.579 | 48,148 | +0.17(+2.04%) |
May 29, 2020 | 8.437 | 8.437 | 8.295 | 8.407 | 63,339 | +0.09(+1.03%) |
May 28, 2020 | 8.377 | 8.437 | 8.306 | 8.321 | 61,398 | -0.13(-1.58%) |
May 27, 2020 | 8.443 | 8.485 | 8.422 | 8.454 | 171,986 | +0.15(+1.78%) |
May 26, 2020 | 8.224 | 8.372 | 8.224 | 8.306 | 20,035 | +0.35(+4.39%) |
May 22, 2020 | 7.993 | 8.052 | 7.957 | 7.957 | 21,282 | -0.07(-0.88%) |
May 21, 2020 | 8.034 | 8.081 | 7.996 | 8.028 | 30,561 | +0.06(+0.77%) |
May 20, 2020 | 8.010 | 8.099 | 7.967 | 7.967 | 37,519 | +0.10(+1.33%) |
May 19, 2020 | 7.868 | 7.945 | 7.856 | 7.862 | 68,283 | -0.10(-1.26%) |
May 18, 2020 | 7.839 | 7.975 | 7.839 | 7.963 | 89,236 | +0.34(+4.50%) |
May 15, 2020 | 7.566 | 7.643 | 7.507 | 7.620 | 11,654 | +0.27(+3.61%) |
May 14, 2020 | 7.281 | 7.354 | 7.180 | 7.354 | 40,539 | -0.06(-0.83%) |
May 13, 2020 | 7.495 | 7.495 | 7.394 | 7.416 | 32,774 | -0.08(-1.05%) |
May 12, 2020 | 7.601 | 7.638 | 7.444 | 7.495 | 75,225 | -0.04(-0.60%) |
May 11, 2020 | 7.534 | 7.557 | 7.472 | 7.540 | 14,937 | -0.06(-0.74%) |
May 08, 2020 | 7.601 | 7.607 | 7.571 | 7.596 | 13,715 | +0.16(+2.19%) |
May 07, 2020 | 7.405 | 7.447 | 7.338 | 7.433 | 25,482 | +0.15(+2.00%) |
May 06, 2020 | 7.377 | 7.377 | 7.248 | 7.287 | 14,738 | +0.05(+0.70%) |
May 05, 2020 | 7.214 | 7.242 | 7.152 | 7.237 | 26,927 | +0.07(+0.94%) |
May 04, 2020 | 7.034 | 7.186 | 6.973 | 7.169 | 22,919 | -0.04(-0.62%) |