Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.560 | 8.663 | 8.311 | 8.474 | 668,195 | -0.10(-1.20%) |
Jul 30, 2020 | 8.440 | 8.697 | 8.328 | 8.577 | 824,017 | -0.11(-1.28%) |
Jul 29, 2020 | 8.637 | 8.740 | 8.320 | 8.689 | 562,589 | +0.09(+1.10%) |
Jul 28, 2020 | 8.182 | 8.689 | 8.182 | 8.594 | 647,074 | +0.36(+4.38%) |
Jul 27, 2020 | 8.157 | 8.268 | 7.959 | 8.234 | 452,076 | +0.02(+0.21%) |
Jul 24, 2020 | 8.337 | 8.431 | 8.195 | 8.217 | 290,362 | -0.19(-2.25%) |
Jul 23, 2020 | 8.526 | 8.676 | 8.285 | 8.406 | 423,963 | -0.23(-2.68%) |
Jul 22, 2020 | 8.337 | 8.672 | 8.285 | 8.637 | 474,404 | +0.17(+2.03%) |
Jul 21, 2020 | 8.509 | 8.680 | 8.423 | 8.466 | 571,715 | +0.13(+1.54%) |
Jul 20, 2020 | 8.517 | 8.594 | 8.225 | 8.337 | 372,614 | -0.33(-3.86%) |
Jul 17, 2020 | 8.809 | 8.852 | 8.526 | 8.672 | 495,818 | -0.14(-1.56%) |
Jul 16, 2020 | 8.964 | 8.998 | 8.689 | 8.809 | 414,786 | -0.19(-2.10%) |
Jul 15, 2020 | 8.946 | 9.144 | 8.861 | 8.998 | 991,526 | +0.34(+3.97%) |
Jul 14, 2020 | 8.843 | 8.972 | 8.594 | 8.655 | 315,207 | -0.20(-2.23%) |
Jul 13, 2020 | 9.127 | 9.127 | 8.697 | 8.852 | 728,102 | -0.09(-0.96%) |
Jul 10, 2020 | 8.826 | 9.092 | 8.818 | 8.938 | 411,725 | +0.16(+1.86%) |
Jul 09, 2020 | 9.152 | 9.264 | 8.620 | 8.775 | 581,355 | -0.44(-4.75%) |
Jul 08, 2020 | 9.170 | 9.281 | 8.809 | 9.213 | 535,045 | -0.01(-0.09%) |
Jul 07, 2020 | 9.556 | 9.556 | 9.144 | 9.221 | 477,086 | -0.53(-5.46%) |
Jul 06, 2020 | 10.05 | 10.19 | 9.646 | 9.753 | 550,190 | +0.01(+0.09%) |
Jul 02, 2020 | 10.25 | 10.33 | 9.711 | 9.745 | 493,605 | -0.17(-1.73%) |
Jul 01, 2020 | 9.908 | 10.21 | 9.676 | 9.917 | 519,292 | +0.05(+0.54%) |
Jun 30, 2020 | 9.795 | 10.15 | 9.684 | 9.863 | 669,979 | +0.00(+0.00%) |
Jun 29, 2020 | 9.829 | 9.966 | 9.607 | 9.863 | 467,648 | +0.24(+2.49%) |
Jun 26, 2020 | 9.556 | 9.667 | 9.257 | 9.624 | 889,656 | -0.03(-0.35%) |
Jun 25, 2020 | 9.154 | 9.675 | 9.154 | 9.658 | 584,592 | +0.33(+3.57%) |
Jun 24, 2020 | 9.410 | 9.504 | 8.804 | 9.325 | 913,989 | -0.42(-4.30%) |
Jun 23, 2020 | 9.983 | 10.12 | 9.513 | 9.744 | 493,329 | -0.07(-0.70%) |
Jun 22, 2020 | 9.590 | 9.821 | 9.299 | 9.812 | 599,486 | +0.12(+1.23%) |
Jun 19, 2020 | 10.21 | 10.26 | 9.598 | 9.692 | 2,163,184 | -0.47(-4.63%) |
Jun 18, 2020 | 10.04 | 10.28 | 9.932 | 10.16 | 540,961 | -0.03(-0.25%) |
Jun 17, 2020 | 10.68 | 10.68 | 10.09 | 10.19 | 717,646 | -0.53(-4.94%) |
Jun 16, 2020 | 11.00 | 11.02 | 10.38 | 10.72 | 1,029,421 | +0.42(+4.07%) |
Jun 15, 2020 | 9.564 | 10.59 | 9.462 | 10.30 | 1,086,302 | +0.03(+0.25%) |
Jun 12, 2020 | 10.31 | 10.45 | 9.722 | 10.27 | 551,062 | +0.61(+6.28%) |
Jun 11, 2020 | 9.940 | 10.46 | 9.445 | 9.667 | 810,113 | -1.29(-11.78%) |
Jun 10, 2020 | 11.62 | 11.66 | 10.85 | 10.96 | 657,332 | -0.74(-6.36%) |
Jun 09, 2020 | 11.97 | 12.09 | 11.44 | 11.70 | 1,309,502 | -0.80(-6.42%) |
Jun 08, 2020 | 12.63 | 12.86 | 12.29 | 12.50 | 1,140,897 | +0.29(+2.38%) |
Jun 05, 2020 | 11.82 | 12.78 | 11.63 | 12.21 | 1,718,356 | +1.26(+11.47%) |
Jun 04, 2020 | 10.45 | 11.06 | 10.05 | 10.96 | 845,119 | +0.47(+4.48%) |
Jun 03, 2020 | 9.692 | 10.61 | 9.692 | 10.49 | 833,010 | +1.18(+12.67%) |
Jun 02, 2020 | 8.992 | 9.479 | 8.898 | 9.308 | 780,438 | +0.55(+6.24%) |
Jun 01, 2020 | 8.291 | 8.940 | 8.291 | 8.761 | 809,734 | +0.47(+5.67%) |
May 29, 2020 | 8.539 | 8.607 | 8.180 | 8.291 | 906,270 | -0.54(-6.10%) |
May 28, 2020 | 9.393 | 9.393 | 8.731 | 8.829 | 514,714 | -0.36(-3.91%) |
May 27, 2020 | 9.445 | 9.547 | 8.863 | 9.188 | 906,308 | +0.15(+1.61%) |
May 26, 2020 | 8.675 | 9.154 | 8.675 | 9.043 | 608,989 | +0.77(+9.30%) |
May 22, 2020 | 8.359 | 8.359 | 8.000 | 8.274 | 921,947 | -0.01(-0.10%) |
May 21, 2020 | 8.043 | 8.462 | 8.043 | 8.282 | 725,145 | +0.18(+2.22%) |
May 20, 2020 | 8.154 | 8.291 | 7.940 | 8.103 | 915,807 | +0.10(+1.28%) |
May 19, 2020 | 8.120 | 8.257 | 7.804 | 8.000 | 575,496 | -0.16(-1.99%) |
May 18, 2020 | 7.539 | 8.291 | 7.539 | 8.162 | 1,180,923 | +1.10(+15.62%) |
May 15, 2020 | 7.094 | 7.188 | 6.718 | 7.060 | 2,228,937 | -0.10(-1.43%) |
May 14, 2020 | 6.598 | 7.316 | 6.453 | 7.162 | 716,112 | +0.21(+2.95%) |
May 13, 2020 | 7.282 | 7.316 | 6.658 | 6.957 | 1,067,561 | -0.44(-6.00%) |
May 12, 2020 | 8.060 | 8.111 | 7.291 | 7.402 | 875,013 | -0.55(-6.88%) |
May 11, 2020 | 8.590 | 8.590 | 7.872 | 7.949 | 1,019,243 | -0.91(-10.23%) |
May 08, 2020 | 8.120 | 9.043 | 8.120 | 8.855 | 1,427,849 | +0.94(+11.88%) |
May 07, 2020 | 7.521 | 8.214 | 7.521 | 7.915 | 1,006,823 | +0.44(+5.95%) |
May 06, 2020 | 8.120 | 8.214 | 7.376 | 7.470 | 1,018,877 | -0.62(-7.71%) |
May 05, 2020 | 8.342 | 8.556 | 8.026 | 8.094 | 940,488 | +0.03(+0.42%) |
May 04, 2020 | 7.906 | 8.257 | 7.701 | 8.060 | 1,311,286 | -0.19(-2.28%) |