Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.048 | 8.048 | 7.888 | 7.888 | 17,250 | -0.19(-2.38%) |
Jul 30, 2020 | 8.040 | 8.428 | 8.008 | 8.080 | 13,221 | +0.01(+0.10%) |
Jul 29, 2020 | 8.168 | 8.284 | 8.072 | 8.072 | 10,232 | -0.01(-0.10%) |
Jul 28, 2020 | 8.288 | 8.446 | 8.080 | 8.080 | 17,131 | -0.32(-3.81%) |
Jul 27, 2020 | 8.384 | 8.412 | 8.080 | 8.400 | 8,311 | +0.07(+0.86%) |
Jul 24, 2020 | 8.800 | 8.800 | 8.328 | 8.328 | 17,250 | -0.32(-3.70%) |
Jul 23, 2020 | 8.608 | 8.824 | 8.608 | 8.648 | 28,670 | -0.03(-0.37%) |
Jul 22, 2020 | 8.408 | 8.720 | 8.408 | 8.680 | 7,483 | +0.16(+1.88%) |
Jul 21, 2020 | 8.320 | 8.520 | 8.320 | 8.520 | 6,228 | +0.27(+3.30%) |
Jul 20, 2020 | 8.416 | 8.416 | 8.248 | 8.248 | 5,770 | -0.02(-0.29%) |
Jul 17, 2020 | 8.256 | 8.400 | 8.256 | 8.272 | 10,125 | -0.05(-0.58%) |
Jul 16, 2020 | 8.784 | 8.784 | 8.320 | 8.320 | 18,897 | -0.47(-5.37%) |
Jul 15, 2020 | 8.440 | 8.988 | 8.320 | 8.792 | 34,727 | +0.54(+6.60%) |
Jul 14, 2020 | 7.976 | 8.352 | 7.976 | 8.248 | 10,176 | +0.11(+1.38%) |
Jul 13, 2020 | 8.184 | 8.352 | 8.048 | 8.136 | 9,001 | +0.00(+0.00%) |
Jul 10, 2020 | 7.928 | 8.136 | 7.928 | 8.136 | 10,375 | +0.18(+2.21%) |
Jul 09, 2020 | 8.048 | 8.085 | 7.760 | 7.960 | 28,117 | -0.10(-1.19%) |
Jul 08, 2020 | 8.208 | 8.344 | 8.024 | 8.056 | 21,223 | -0.19(-2.33%) |
Jul 07, 2020 | 8.456 | 8.460 | 8.248 | 8.248 | 13,743 | -0.34(-4.00%) |
Jul 06, 2020 | 8.576 | 8.708 | 8.336 | 8.592 | 13,453 | +0.22(+2.58%) |
Jul 02, 2020 | 8.800 | 8.800 | 8.256 | 8.376 | 14,375 | -0.42(-4.73%) |
Jul 01, 2020 | 8.520 | 8.792 | 8.368 | 8.792 | 21,993 | +0.18(+2.14%) |
Jun 30, 2020 | 8.040 | 8.616 | 8.040 | 8.608 | 14,492 | +0.51(+6.32%) |
Jun 29, 2020 | 8.064 | 8.096 | 8.000 | 8.096 | 68,808 | +0.16(+2.02%) |
Jun 26, 2020 | 8.128 | 8.128 | 7.856 | 7.936 | 130,625 | -0.28(-3.41%) |
Jun 25, 2020 | 8.016 | 8.216 | 8.016 | 8.216 | 20,725 | +0.14(+1.78%) |
Jun 24, 2020 | 8.184 | 8.504 | 7.980 | 8.072 | 31,811 | -0.24(-2.89%) |
Jun 23, 2020 | 8.488 | 8.488 | 8.200 | 8.312 | 17,468 | -0.10(-1.24%) |
Jun 22, 2020 | 8.304 | 8.698 | 8.256 | 8.416 | 29,100 | -0.06(-0.75%) |
Jun 19, 2020 | 8.512 | 8.512 | 8.000 | 8.480 | 70,500 | +0.04(+0.47%) |
Jun 18, 2020 | 8.320 | 8.440 | 8.288 | 8.440 | 17,958 | +0.02(+0.19%) |
Jun 17, 2020 | 8.952 | 8.952 | 8.320 | 8.424 | 12,113 | -0.50(-5.56%) |
Jun 16, 2020 | 8.952 | 9.211 | 8.584 | 8.920 | 12,323 | +0.40(+4.69%) |
Jun 15, 2020 | 8.008 | 8.616 | 8.008 | 8.520 | 15,712 | +0.24(+2.90%) |
Jun 12, 2020 | 8.624 | 8.624 | 8.128 | 8.280 | 37,875 | +0.05(+0.58%) |
Jun 11, 2020 | 8.776 | 8.776 | 8.144 | 8.232 | 41,198 | -0.82(-9.02%) |
Jun 10, 2020 | 9.280 | 9.360 | 8.968 | 9.048 | 17,998 | -0.35(-3.74%) |
Jun 09, 2020 | 9.216 | 9.400 | 9.016 | 9.400 | 49,425 | -0.06(-0.59%) |
Jun 08, 2020 | 9.272 | 9.456 | 9.200 | 9.456 | 24,967 | +0.36(+3.96%) |
Jun 05, 2020 | 8.944 | 9.160 | 8.944 | 9.096 | 98,125 | +0.50(+5.87%) |
Jun 04, 2020 | 8.584 | 8.680 | 8.456 | 8.592 | 17,342 | -0.07(-0.83%) |
Jun 03, 2020 | 8.816 | 8.936 | 8.640 | 8.664 | 24,201 | +0.18(+2.17%) |
Jun 02, 2020 | 8.864 | 8.904 | 8.480 | 8.480 | 11,785 | -0.26(-2.93%) |
Jun 01, 2020 | 8.968 | 9.012 | 8.736 | 8.736 | 21,442 | -0.17(-1.89%) |
May 29, 2020 | 8.952 | 9.264 | 8.848 | 8.904 | 9,375 | -0.18(-2.02%) |
May 28, 2020 | 9.240 | 9.320 | 8.856 | 9.088 | 20,082 | +0.05(+0.53%) |
May 27, 2020 | 9.092 | 9.236 | 9.004 | 9.040 | 32,502 | +0.12(+1.35%) |
May 26, 2020 | 9.192 | 9.420 | 8.760 | 8.920 | 24,077 | +0.08(+0.90%) |
May 22, 2020 | 9.192 | 9.192 | 8.544 | 8.840 | 24,000 | -0.24(-2.64%) |
May 21, 2020 | 9.240 | 9.360 | 8.960 | 9.080 | 10,842 | -0.28(-2.99%) |
May 20, 2020 | 8.944 | 9.576 | 8.752 | 9.360 | 20,446 | +1.03(+12.39%) |
May 19, 2020 | 9.464 | 9.464 | 8.320 | 8.328 | 13,595 | -1.37(-14.11%) |
May 18, 2020 | 9.152 | 9.832 | 8.908 | 9.696 | 33,121 | +0.89(+10.08%) |
May 15, 2020 | 8.424 | 8.864 | 8.336 | 8.808 | 32,875 | +0.29(+3.38%) |
May 14, 2020 | 7.824 | 8.520 | 7.608 | 8.520 | 35,860 | +0.48(+5.97%) |
May 13, 2020 | 8.000 | 8.084 | 7.760 | 8.040 | 45,075 | +0.04(+0.50%) |
May 12, 2020 | 8.152 | 8.443 | 7.984 | 8.000 | 49,247 | -0.37(-4.40%) |
May 11, 2020 | 8.696 | 8.880 | 8.112 | 8.368 | 36,186 | -0.42(-4.74%) |
May 08, 2020 | 8.792 | 9.952 | 8.112 | 8.784 | 33,375 | +0.22(+2.62%) |
May 07, 2020 | 8.600 | 8.752 | 8.348 | 8.560 | 23,322 | +0.19(+2.29%) |
May 06, 2020 | 8.744 | 8.744 | 8.144 | 8.368 | 30,262 | -0.23(-2.70%) |
May 05, 2020 | 9.336 | 9.504 | 8.600 | 8.600 | 18,050 | -0.66(-7.17%) |
May 04, 2020 | 8.952 | 9.264 | 8.896 | 9.264 | 12,831 | +0.08(+0.87%) |