Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.450 | 8.450 | 8.260 | 8.270 | 170,000 | -0.10(-1.19%) |
Jul 30, 2020 | 8.370 | 8.410 | 8.300 | 8.370 | 94,109 | -0.14(-1.65%) |
Jul 29, 2020 | 8.400 | 8.680 | 8.400 | 8.510 | 88,222 | +0.11(+1.31%) |
Jul 28, 2020 | 8.400 | 8.480 | 8.400 | 8.400 | 144,226 | -0.11(-1.25%) |
Jul 27, 2020 | 8.490 | 8.530 | 8.480 | 8.506 | 71,287 | +0.02(+0.21%) |
Jul 24, 2020 | 8.473 | 8.500 | 8.430 | 8.488 | 44,000 | -0.11(-1.30%) |
Jul 23, 2020 | 8.600 | 8.630 | 8.560 | 8.600 | 331,233 | -0.13(-1.49%) |
Jul 22, 2020 | 8.800 | 8.800 | 8.700 | 8.730 | 250,082 | -0.07(-0.80%) |
Jul 21, 2020 | 8.870 | 8.870 | 8.800 | 8.800 | 79,999 | -0.15(-1.68%) |
Jul 20, 2020 | 8.958 | 8.958 | 8.891 | 8.950 | 80,301 | +0.05(+0.56%) |
Jul 17, 2020 | 8.970 | 8.970 | 8.840 | 8.900 | 62,600 | +0.03(+0.34%) |
Jul 16, 2020 | 8.880 | 8.960 | 8.860 | 8.870 | 78,299 | -0.01(-0.11%) |
Jul 15, 2020 | 8.900 | 8.940 | 8.860 | 8.880 | 94,887 | -0.12(-1.33%) |
Jul 14, 2020 | 8.910 | 9.010 | 8.900 | 9.000 | 82,919 | +0.07(+0.78%) |
Jul 13, 2020 | 8.910 | 9.080 | 8.910 | 8.930 | 49,261 | -0.07(-0.78%) |
Jul 10, 2020 | 9.035 | 9.050 | 9.000 | 9.000 | 105,400 | -0.10(-1.10%) |
Jul 09, 2020 | 9.200 | 9.200 | 9.075 | 9.100 | 57,971 | -0.18(-1.94%) |
Jul 08, 2020 | 9.350 | 9.350 | 9.200 | 9.280 | 45,295 | -0.01(-0.11%) |
Jul 07, 2020 | 9.640 | 9.640 | 9.290 | 9.290 | 114,755 | -0.35(-3.63%) |
Jul 06, 2020 | 9.680 | 9.840 | 9.610 | 9.640 | 118,329 | +0.10(+1.05%) |
Jul 02, 2020 | 9.500 | 9.560 | 9.450 | 9.540 | 128,000 | +0.26(+2.86%) |
Jul 01, 2020 | 9.300 | 9.530 | 9.240 | 9.275 | 101,689 | +0.08(+0.82%) |
Jun 30, 2020 | 9.250 | 9.250 | 9.150 | 9.200 | 186,720 | -0.13(-1.39%) |
Jun 29, 2020 | 9.145 | 9.350 | 9.145 | 9.330 | 35,328 | +0.03(+0.32%) |
Jun 26, 2020 | 9.312 | 9.340 | 9.270 | 9.300 | 50,600 | +0.04(+0.43%) |
Jun 25, 2020 | 9.200 | 9.260 | 9.182 | 9.260 | 54,902 | +0.04(+0.43%) |
Jun 24, 2020 | 9.290 | 9.290 | 9.190 | 9.220 | 47,740 | -0.17(-1.81%) |
Jun 23, 2020 | 9.406 | 9.420 | 9.343 | 9.390 | 45,720 | +0.05(+0.54%) |
Jun 22, 2020 | 9.720 | 9.720 | 9.260 | 9.340 | 37,289 | +0.07(+0.76%) |
Jun 19, 2020 | 9.330 | 9.350 | 9.250 | 9.270 | 78,900 | +0.04(+0.39%) |
Jun 18, 2020 | 9.300 | 9.300 | 9.210 | 9.234 | 49,244 | -0.11(-1.13%) |
Jun 17, 2020 | 9.410 | 9.410 | 9.280 | 9.340 | 191,694 | +0.09(+0.97%) |
Jun 16, 2020 | 9.360 | 9.360 | 9.220 | 9.250 | 54,937 | -0.01(-0.11%) |
Jun 15, 2020 | 9.210 | 9.300 | 9.210 | 9.260 | 55,611 | -0.08(-0.86%) |
Jun 12, 2020 | 9.330 | 9.350 | 9.240 | 9.340 | 33,100 | +0.08(+0.86%) |
Jun 11, 2020 | 9.375 | 9.380 | 9.250 | 9.260 | 28,024 | -0.35(-3.64%) |
Jun 10, 2020 | 9.540 | 9.610 | 9.530 | 9.610 | 35,394 | +0.04(+0.42%) |
Jun 09, 2020 | 9.504 | 9.590 | 9.490 | 9.570 | 245,894 | +0.06(+0.63%) |
Jun 08, 2020 | 9.475 | 9.535 | 9.250 | 9.510 | 79,231 | -0.12(-1.25%) |
Jun 05, 2020 | 9.590 | 9.650 | 9.420 | 9.630 | 107,500 | +0.28(+2.99%) |
Jun 04, 2020 | 9.580 | 9.580 | 9.310 | 9.350 | 309,121 | -0.13(-1.37%) |
Jun 03, 2020 | 9.410 | 9.500 | 9.410 | 9.480 | 146,528 | +0.06(+0.64%) |
Jun 02, 2020 | 9.210 | 9.450 | 9.210 | 9.420 | 984,192 | +0.21(+2.28%) |
Jun 01, 2020 | 9.600 | 9.600 | 9.130 | 9.210 | 94,553 | +0.06(+0.66%) |
May 29, 2020 | 9.030 | 9.150 | 9.030 | 9.150 | 180,400 | +0.07(+0.77%) |
May 28, 2020 | 9.090 | 9.190 | 9.072 | 9.080 | 802,311 | -0.01(-0.11%) |
May 27, 2020 | 9.080 | 9.100 | 9.030 | 9.090 | 161,318 | -0.02(-0.22%) |
May 26, 2020 | 9.090 | 9.280 | 9.060 | 9.110 | 188,605 | +0.04(+0.44%) |
May 22, 2020 | 9.050 | 9.096 | 9.045 | 9.070 | 161,700 | -0.17(-1.84%) |
May 21, 2020 | 9.400 | 9.400 | 9.200 | 9.240 | 141,722 | -0.13(-1.39%) |
May 20, 2020 | 9.400 | 9.430 | 9.360 | 9.370 | 67,524 | +0.08(+0.86%) |
May 19, 2020 | 9.330 | 9.400 | 9.280 | 9.290 | 365,069 | -0.14(-1.44%) |
May 18, 2020 | 9.040 | 9.450 | 9.040 | 9.426 | 158,947 | +0.30(+3.24%) |
May 15, 2020 | 9.140 | 9.140 | 9.110 | 9.130 | 56,500 | -0.08(-0.87%) |
May 14, 2020 | 9.086 | 9.210 | 9.080 | 9.210 | 105,472 | +0.00(+0.00%) |
May 13, 2020 | 9.275 | 9.290 | 9.170 | 9.210 | 106,096 | -0.05(-0.50%) |
May 12, 2020 | 9.350 | 9.380 | 9.250 | 9.256 | 106,967 | -0.03(-0.37%) |
May 11, 2020 | 9.280 | 9.340 | 9.280 | 9.290 | 57,887 | -0.07(-0.75%) |
May 08, 2020 | 9.318 | 9.390 | 9.310 | 9.360 | 128,900 | +0.14(+1.52%) |
May 07, 2020 | 9.290 | 9.290 | 9.220 | 9.220 | 98,351 | +0.02(+0.22%) |
May 06, 2020 | 9.240 | 9.240 | 9.170 | 9.200 | 75,377 | +0.01(+0.11%) |
May 05, 2020 | 9.160 | 9.220 | 9.160 | 9.190 | 56,840 | +0.01(+0.11%) |
May 04, 2020 | 9.140 | 9.210 | 9.130 | 9.180 | 116,979 | +0.04(+0.44%) |