Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.607 | 9.614 | 9.402 | 9.454 | 74,290 | -0.14(-1.46%) |
Jul 30, 2020 | 9.541 | 9.594 | 9.461 | 9.594 | 28,884 | +0.05(+0.49%) |
Jul 29, 2020 | 9.487 | 9.594 | 9.447 | 9.547 | 74,544 | +0.05(+0.53%) |
Jul 28, 2020 | 9.521 | 9.547 | 9.447 | 9.497 | 49,486 | +0.01(+0.11%) |
Jul 27, 2020 | 9.414 | 9.561 | 9.414 | 9.487 | 139,683 | +0.08(+0.85%) |
Jul 24, 2020 | 9.327 | 9.407 | 9.327 | 9.407 | 192,166 | +0.09(+1.00%) |
Jul 23, 2020 | 9.394 | 9.447 | 9.300 | 9.314 | 93,053 | -0.08(-0.87%) |
Jul 22, 2020 | 9.475 | 9.501 | 9.369 | 9.396 | 89,830 | -0.06(-0.63%) |
Jul 21, 2020 | 9.521 | 9.554 | 9.429 | 9.455 | 94,562 | -0.05(-0.56%) |
Jul 20, 2020 | 9.389 | 9.544 | 9.369 | 9.508 | 123,224 | +0.16(+1.70%) |
Jul 17, 2020 | 9.296 | 9.396 | 9.296 | 9.349 | 41,411 | +0.02(+0.21%) |
Jul 16, 2020 | 9.376 | 9.429 | 9.296 | 9.329 | 56,254 | -0.08(-0.84%) |
Jul 15, 2020 | 9.429 | 9.495 | 9.349 | 9.409 | 78,738 | -0.00(-0.05%) |
Jul 14, 2020 | 9.468 | 9.475 | 9.336 | 9.413 | 60,983 | -0.03(-0.30%) |
Jul 13, 2020 | 9.634 | 9.634 | 9.415 | 9.442 | 94,603 | -0.11(-1.18%) |
Jul 10, 2020 | 9.627 | 9.634 | 9.343 | 9.554 | 132,697 | -0.18(-1.84%) |
Jul 09, 2020 | 9.879 | 9.918 | 9.429 | 9.733 | 61,051 | -0.15(-1.47%) |
Jul 08, 2020 | 9.826 | 9.907 | 9.812 | 9.879 | 30,142 | +0.00(+0.00%) |
Jul 07, 2020 | 9.905 | 9.918 | 9.819 | 9.879 | 69,443 | -0.03(-0.33%) |
Jul 06, 2020 | 9.925 | 9.951 | 9.859 | 9.912 | 121,026 | +0.02(+0.20%) |
Jul 02, 2020 | 9.892 | 9.892 | 9.811 | 9.892 | 85,996 | +0.22(+2.26%) |
Jul 01, 2020 | 9.746 | 9.746 | 9.640 | 9.673 | 43,365 | -0.03(-0.34%) |
Jun 30, 2020 | 9.581 | 9.797 | 9.581 | 9.706 | 94,326 | +0.11(+1.17%) |
Jun 29, 2020 | 9.667 | 9.693 | 9.528 | 9.594 | 64,364 | -0.03(-0.34%) |
Jun 26, 2020 | 9.594 | 9.654 | 9.560 | 9.627 | 95,971 | +0.03(+0.34%) |
Jun 25, 2020 | 9.568 | 9.640 | 9.525 | 9.594 | 53,703 | +0.09(+0.90%) |
Jun 24, 2020 | 9.574 | 9.634 | 9.482 | 9.508 | 83,002 | -0.05(-0.48%) |
Jun 23, 2020 | 9.647 | 9.663 | 9.389 | 9.554 | 105,436 | -0.04(-0.41%) |
Jun 22, 2020 | 9.654 | 9.654 | 9.561 | 9.594 | 96,043 | +0.01(+0.12%) |
Jun 19, 2020 | 9.694 | 9.707 | 9.458 | 9.582 | 176,556 | -0.07(-0.68%) |
Jun 18, 2020 | 9.615 | 9.674 | 9.615 | 9.648 | 85,872 | +0.01(+0.14%) |
Jun 17, 2020 | 9.582 | 9.674 | 9.556 | 9.635 | 95,011 | +0.10(+1.03%) |
Jun 16, 2020 | 9.510 | 9.622 | 9.353 | 9.537 | 160,112 | +0.16(+1.68%) |
Jun 15, 2020 | 9.202 | 9.428 | 9.164 | 9.379 | 82,854 | +0.16(+1.71%) |
Jun 12, 2020 | 8.920 | 9.291 | 8.920 | 9.222 | 130,511 | +0.46(+5.24%) |
Jun 11, 2020 | 8.782 | 9.077 | 8.738 | 8.763 | 215,615 | -0.45(-4.84%) |
Jun 10, 2020 | 9.215 | 9.264 | 9.169 | 9.209 | 111,855 | -0.01(-0.07%) |
Jun 09, 2020 | 9.438 | 9.451 | 9.117 | 9.215 | 125,187 | -0.18(-1.89%) |
Jun 08, 2020 | 9.491 | 9.497 | 9.359 | 9.392 | 82,106 | -0.01(-0.07%) |
Jun 05, 2020 | 9.359 | 9.530 | 9.359 | 9.399 | 159,327 | +0.14(+1.49%) |
Jun 04, 2020 | 9.228 | 9.346 | 9.228 | 9.261 | 128,654 | +0.00(+0.00%) |
Jun 03, 2020 | 9.117 | 9.307 | 9.116 | 9.261 | 152,338 | +0.27(+2.99%) |
Jun 02, 2020 | 8.946 | 9.012 | 8.868 | 8.992 | 176,626 | +0.15(+1.71%) |
Jun 01, 2020 | 8.645 | 8.848 | 8.645 | 8.841 | 81,391 | +0.24(+2.82%) |
May 29, 2020 | 8.618 | 8.717 | 8.526 | 8.599 | 58,547 | -0.01(-0.08%) |
May 28, 2020 | 8.677 | 8.756 | 8.592 | 8.605 | 65,327 | -0.03(-0.30%) |
May 27, 2020 | 8.592 | 8.787 | 8.588 | 8.631 | 110,094 | +0.03(+0.30%) |
May 26, 2020 | 8.500 | 8.618 | 8.415 | 8.605 | 125,611 | +0.15(+1.78%) |
May 22, 2020 | 8.507 | 8.533 | 8.382 | 8.454 | 50,771 | -0.05(-0.62%) |
May 21, 2020 | 8.631 | 8.658 | 8.461 | 8.507 | 35,401 | -0.13(-1.52%) |
May 20, 2020 | 8.690 | 8.776 | 8.533 | 8.638 | 131,773 | +0.06(+0.69%) |
May 19, 2020 | 8.527 | 8.579 | 8.410 | 8.579 | 137,714 | +0.11(+1.30%) |
May 18, 2020 | 8.280 | 8.546 | 8.280 | 8.469 | 83,684 | +0.19(+2.27%) |
May 15, 2020 | 8.105 | 8.300 | 8.105 | 8.280 | 36,213 | +0.11(+1.35%) |
May 14, 2020 | 8.203 | 8.348 | 8.001 | 8.170 | 115,841 | -0.19(-2.33%) |
May 13, 2020 | 8.306 | 8.373 | 8.203 | 8.365 | 90,286 | -0.05(-0.54%) |
May 12, 2020 | 8.475 | 8.475 | 8.222 | 8.410 | 82,521 | +0.04(+0.47%) |
May 11, 2020 | 8.559 | 8.559 | 8.306 | 8.371 | 81,260 | -0.16(-1.90%) |
May 08, 2020 | 8.540 | 8.566 | 8.521 | 8.534 | 51,160 | +0.03(+0.38%) |
May 07, 2020 | 8.501 | 8.566 | 8.495 | 8.501 | 87,211 | -0.01(-0.15%) |
May 06, 2020 | 8.482 | 8.544 | 8.430 | 8.514 | 75,269 | -0.03(-0.38%) |
May 05, 2020 | 8.579 | 8.592 | 8.501 | 8.546 | 62,365 | +0.01(+0.08%) |
May 04, 2020 | 8.196 | 8.584 | 8.196 | 8.540 | 82,991 | +0.16(+1.94%) |