Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.550 | 8.580 | 8.550 | 8.570 | 227,200 | -0.01(-0.12%) |
Jul 30, 2020 | 8.540 | 8.610 | 8.496 | 8.580 | 59,667 | -0.09(-1.04%) |
Jul 29, 2020 | 8.620 | 8.750 | 8.620 | 8.670 | 110,423 | +0.05(+0.58%) |
Jul 28, 2020 | 8.600 | 8.656 | 8.600 | 8.620 | 75,763 | +0.02(+0.23%) |
Jul 27, 2020 | 8.560 | 8.620 | 8.560 | 8.600 | 59,332 | +0.04(+0.47%) |
Jul 24, 2020 | 8.550 | 8.583 | 8.550 | 8.560 | 66,500 | -0.02(-0.23%) |
Jul 23, 2020 | 8.560 | 8.610 | 8.560 | 8.580 | 84,625 | +0.01(+0.12%) |
Jul 22, 2020 | 8.520 | 8.580 | 8.480 | 8.570 | 102,097 | +0.03(+0.35%) |
Jul 21, 2020 | 8.540 | 8.560 | 8.520 | 8.540 | 85,458 | +0.02(+0.23%) |
Jul 20, 2020 | 8.540 | 8.560 | 8.520 | 8.520 | 65,183 | +0.00(+0.00%) |
Jul 17, 2020 | 8.540 | 8.560 | 8.520 | 8.520 | 50,900 | +0.00(+0.00%) |
Jul 16, 2020 | 8.540 | 8.590 | 8.520 | 8.520 | 59,768 | -0.08(-0.93%) |
Jul 15, 2020 | 8.600 | 8.640 | 8.540 | 8.600 | 52,314 | +0.03(+0.35%) |
Jul 14, 2020 | 8.600 | 8.620 | 8.530 | 8.570 | 64,362 | -0.05(-0.58%) |
Jul 13, 2020 | 8.520 | 8.640 | 8.520 | 8.620 | 79,578 | +0.10(+1.17%) |
Jul 10, 2020 | 8.500 | 8.546 | 8.500 | 8.520 | 71,900 | -0.02(-0.23%) |
Jul 09, 2020 | 8.570 | 8.630 | 8.530 | 8.540 | 52,222 | -0.05(-0.58%) |
Jul 08, 2020 | 8.600 | 8.629 | 8.570 | 8.590 | 65,358 | -0.02(-0.23%) |
Jul 07, 2020 | 8.590 | 8.630 | 8.580 | 8.610 | 73,917 | +0.04(+0.47%) |
Jul 06, 2020 | 8.590 | 8.640 | 8.560 | 8.570 | 90,112 | +0.02(+0.23%) |
Jul 02, 2020 | 8.520 | 8.600 | 8.520 | 8.550 | 43,400 | +0.03(+0.35%) |
Jul 01, 2020 | 8.380 | 8.520 | 8.380 | 8.520 | 97,078 | +0.06(+0.71%) |
Jun 30, 2020 | 8.430 | 8.470 | 8.390 | 8.460 | 38,015 | +0.03(+0.36%) |
Jun 29, 2020 | 8.390 | 8.500 | 8.320 | 8.430 | 66,703 | -0.12(-1.40%) |
Jun 26, 2020 | 8.600 | 8.600 | 8.520 | 8.550 | 54,000 | -0.02(-0.23%) |
Jun 25, 2020 | 8.520 | 8.630 | 8.490 | 8.570 | 88,555 | +0.05(+0.59%) |
Jun 24, 2020 | 8.630 | 8.670 | 8.470 | 8.520 | 168,321 | -0.11(-1.27%) |
Jun 23, 2020 | 8.610 | 8.690 | 8.580 | 8.630 | 248,471 | +0.06(+0.70%) |
Jun 22, 2020 | 8.530 | 8.590 | 8.530 | 8.570 | 51,590 | +0.04(+0.47%) |
Jun 19, 2020 | 8.520 | 8.572 | 8.500 | 8.530 | 96,200 | +0.01(+0.12%) |
Jun 18, 2020 | 8.500 | 8.550 | 8.480 | 8.520 | 27,046 | +0.02(+0.24%) |
Jun 17, 2020 | 8.480 | 8.560 | 8.465 | 8.500 | 105,228 | +0.00(+0.00%) |
Jun 16, 2020 | 8.430 | 8.510 | 8.400 | 8.500 | 82,704 | +0.19(+2.29%) |
Jun 15, 2020 | 8.250 | 8.350 | 8.250 | 8.310 | 70,385 | -0.10(-1.19%) |
Jun 12, 2020 | 8.500 | 8.500 | 8.310 | 8.410 | 90,000 | +0.02(+0.24%) |
Jun 11, 2020 | 8.580 | 8.580 | 8.240 | 8.390 | 186,905 | -0.29(-3.34%) |
Jun 10, 2020 | 8.550 | 8.700 | 8.525 | 8.680 | 129,418 | +0.10(+1.17%) |
Jun 09, 2020 | 8.540 | 8.600 | 8.420 | 8.580 | 61,374 | +0.01(+0.12%) |
Jun 08, 2020 | 8.470 | 8.590 | 8.440 | 8.570 | 99,465 | +0.03(+0.35%) |
Jun 05, 2020 | 8.500 | 8.550 | 8.480 | 8.540 | 84,500 | +0.07(+0.83%) |
Jun 04, 2020 | 8.280 | 8.480 | 8.280 | 8.470 | 122,749 | +0.03(+0.36%) |
Jun 03, 2020 | 8.370 | 8.480 | 8.370 | 8.440 | 91,745 | -0.01(-0.12%) |
Jun 02, 2020 | 8.270 | 8.450 | 8.250 | 8.450 | 104,017 | +0.15(+1.81%) |
Jun 01, 2020 | 8.200 | 8.330 | 8.200 | 8.300 | 87,557 | +0.05(+0.61%) |
May 29, 2020 | 8.170 | 8.255 | 8.170 | 8.250 | 84,100 | +0.02(+0.24%) |
May 28, 2020 | 8.230 | 8.300 | 8.210 | 8.230 | 106,934 | -0.13(-1.56%) |
May 27, 2020 | 8.250 | 8.370 | 8.210 | 8.360 | 147,384 | +0.10(+1.21%) |
May 26, 2020 | 8.200 | 8.260 | 8.200 | 8.260 | 80,268 | +0.11(+1.35%) |
May 22, 2020 | 8.180 | 8.250 | 8.130 | 8.150 | 74,500 | -0.09(-1.09%) |
May 21, 2020 | 8.100 | 8.330 | 7.960 | 8.240 | 141,555 | +0.17(+2.11%) |
May 20, 2020 | 8.120 | 8.170 | 8.043 | 8.070 | 142,668 | -0.01(-0.12%) |
May 19, 2020 | 8.030 | 8.090 | 7.994 | 8.080 | 47,462 | +0.05(+0.62%) |
May 18, 2020 | 7.900 | 8.060 | 7.900 | 8.030 | 54,814 | +0.19(+2.42%) |
May 15, 2020 | 7.850 | 7.880 | 7.820 | 7.840 | 75,700 | +0.03(+0.38%) |
May 14, 2020 | 7.950 | 7.950 | 7.710 | 7.810 | 109,458 | -0.18(-2.25%) |
May 13, 2020 | 7.870 | 8.040 | 7.870 | 7.990 | 193,791 | +0.04(+0.50%) |
May 12, 2020 | 8.090 | 8.105 | 7.949 | 7.950 | 166,718 | -0.11(-1.36%) |
May 11, 2020 | 8.130 | 8.200 | 8.030 | 8.060 | 74,437 | -0.18(-2.18%) |
May 08, 2020 | 8.200 | 8.250 | 8.170 | 8.240 | 52,000 | +0.06(+0.73%) |
May 07, 2020 | 8.200 | 8.200 | 8.090 | 8.180 | 51,471 | +0.05(+0.62%) |
May 06, 2020 | 8.130 | 8.149 | 8.100 | 8.130 | 34,118 | +0.03(+0.37%) |
May 05, 2020 | 8.050 | 8.140 | 8.050 | 8.100 | 66,027 | +0.03(+0.37%) |
May 04, 2020 | 7.990 | 8.070 | 7.963 | 8.070 | 111,743 | +0.05(+0.62%) |