Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.434 | 9.981 | 9.406 | 9.689 | 327,742 | +0.23(+2.39%) |
Jul 30, 2020 | 8.860 | 9.482 | 8.860 | 9.463 | 197,952 | +0.49(+5.46%) |
Jul 29, 2020 | 8.784 | 8.982 | 8.671 | 8.973 | 145,329 | +0.20(+2.26%) |
Jul 28, 2020 | 8.690 | 8.963 | 8.690 | 8.775 | 111,317 | +0.00(+0.00%) |
Jul 27, 2020 | 8.812 | 8.864 | 8.596 | 8.775 | 107,277 | -0.06(-0.64%) |
Jul 24, 2020 | 9.067 | 9.105 | 8.775 | 8.831 | 157,664 | -0.24(-2.60%) |
Jul 23, 2020 | 9.133 | 9.166 | 8.963 | 9.067 | 111,076 | -0.11(-1.23%) |
Jul 22, 2020 | 9.001 | 9.288 | 8.963 | 9.180 | 118,024 | +0.14(+1.56%) |
Jul 21, 2020 | 9.199 | 9.406 | 9.010 | 9.039 | 177,843 | -0.08(-0.93%) |
Jul 20, 2020 | 9.237 | 9.331 | 9.048 | 9.123 | 115,450 | -0.17(-1.83%) |
Jul 17, 2020 | 8.992 | 9.369 | 8.973 | 9.293 | 140,794 | +0.26(+2.92%) |
Jul 16, 2020 | 9.105 | 9.105 | 8.925 | 9.029 | 179,529 | -0.10(-1.14%) |
Jul 15, 2020 | 9.076 | 9.312 | 9.048 | 9.133 | 469,080 | +0.24(+2.65%) |
Jul 14, 2020 | 9.133 | 9.189 | 8.775 | 8.897 | 218,394 | -0.15(-1.67%) |
Jul 13, 2020 | 9.425 | 9.425 | 9.048 | 9.048 | 235,032 | -0.30(-3.23%) |
Jul 10, 2020 | 9.010 | 9.387 | 8.963 | 9.350 | 164,561 | +0.34(+3.77%) |
Jul 09, 2020 | 9.246 | 9.284 | 8.963 | 9.010 | 215,559 | -0.24(-2.55%) |
Jul 08, 2020 | 8.916 | 9.246 | 8.878 | 9.246 | 183,599 | +0.33(+3.70%) |
Jul 07, 2020 | 9.698 | 9.698 | 8.888 | 8.916 | 363,990 | -0.91(-9.30%) |
Jul 06, 2020 | 8.888 | 9.849 | 8.888 | 9.830 | 450,377 | +0.94(+10.60%) |
Jul 02, 2020 | 9.482 | 9.585 | 8.850 | 8.888 | 212,306 | -0.38(-4.07%) |
Jul 01, 2020 | 9.152 | 9.463 | 9.152 | 9.265 | 145,690 | +0.10(+1.13%) |
Jun 30, 2020 | 8.944 | 9.189 | 8.831 | 9.161 | 211,943 | +0.14(+1.57%) |
Jun 29, 2020 | 8.888 | 9.039 | 8.728 | 9.020 | 212,378 | +0.28(+3.24%) |
Jun 26, 2020 | 9.208 | 9.208 | 8.671 | 8.737 | 462,596 | -0.46(-5.02%) |
Jun 25, 2020 | 9.029 | 9.199 | 8.841 | 9.199 | 325,251 | +0.11(+1.24%) |
Jun 24, 2020 | 9.444 | 9.477 | 8.855 | 9.086 | 547,022 | -0.53(-5.49%) |
Jun 23, 2020 | 9.774 | 9.774 | 9.434 | 9.614 | 173,881 | +0.09(+0.99%) |
Jun 22, 2020 | 9.585 | 9.623 | 9.404 | 9.519 | 194,257 | -0.09(-0.98%) |
Jun 19, 2020 | 9.943 | 9.943 | 9.557 | 9.614 | 387,371 | -0.14(-1.45%) |
Jun 18, 2020 | 9.453 | 9.873 | 9.425 | 9.755 | 297,975 | +0.16(+1.67%) |
Jun 17, 2020 | 10.17 | 10.25 | 9.595 | 9.595 | 138,152 | -0.51(-5.04%) |
Jun 16, 2020 | 10.57 | 10.62 | 10.04 | 10.10 | 349,385 | +0.00(+0.00%) |
Jun 15, 2020 | 9.746 | 10.13 | 9.661 | 10.10 | 213,525 | -0.02(-0.19%) |
Jun 12, 2020 | 10.01 | 10.15 | 9.717 | 10.12 | 238,618 | +0.58(+6.13%) |
Jun 11, 2020 | 10.05 | 10.25 | 9.519 | 9.538 | 332,104 | -1.02(-9.64%) |
Jun 10, 2020 | 10.87 | 10.88 | 10.43 | 10.56 | 279,917 | -0.30(-2.78%) |
Jun 09, 2020 | 11.53 | 11.53 | 10.68 | 10.86 | 287,745 | -0.61(-5.34%) |
Jun 08, 2020 | 10.99 | 11.56 | 10.93 | 11.47 | 366,441 | +0.78(+7.32%) |
Jun 05, 2020 | 10.18 | 10.90 | 10.03 | 10.69 | 468,431 | +0.91(+9.35%) |
Jun 04, 2020 | 9.680 | 9.887 | 9.557 | 9.774 | 344,199 | +0.08(+0.88%) |
Jun 03, 2020 | 9.698 | 9.859 | 9.595 | 9.689 | 366,791 | +0.16(+1.68%) |
Jun 02, 2020 | 9.746 | 9.750 | 9.397 | 9.529 | 234,616 | -0.12(-1.27%) |
Jun 01, 2020 | 9.425 | 9.755 | 9.373 | 9.651 | 347,008 | +0.25(+2.71%) |
May 29, 2020 | 9.321 | 9.510 | 8.992 | 9.397 | 427,158 | -0.08(-0.80%) |
May 28, 2020 | 9.849 | 9.849 | 9.416 | 9.472 | 253,038 | -0.22(-2.24%) |
May 27, 2020 | 9.821 | 9.877 | 9.444 | 9.689 | 412,009 | +0.16(+1.68%) |
May 26, 2020 | 9.274 | 9.642 | 9.237 | 9.529 | 276,765 | +0.55(+6.09%) |
May 22, 2020 | 8.775 | 8.982 | 8.511 | 8.982 | 172,518 | +0.24(+2.69%) |
May 21, 2020 | 8.973 | 9.057 | 8.737 | 8.746 | 246,492 | -0.27(-3.03%) |
May 20, 2020 | 8.709 | 9.039 | 8.652 | 9.020 | 308,477 | +0.44(+5.16%) |
May 19, 2020 | 9.095 | 9.189 | 8.558 | 8.577 | 274,061 | -0.57(-6.28%) |
May 18, 2020 | 8.973 | 9.303 | 8.963 | 9.152 | 347,937 | +0.59(+6.94%) |
May 15, 2020 | 8.596 | 8.713 | 8.464 | 8.558 | 221,855 | -0.03(-0.33%) |
May 14, 2020 | 8.002 | 8.643 | 7.738 | 8.586 | 405,251 | +0.41(+5.07%) |
May 13, 2020 | 8.671 | 8.690 | 7.936 | 8.172 | 497,721 | -0.59(-6.77%) |
May 12, 2020 | 9.086 | 9.147 | 8.756 | 8.765 | 303,409 | -0.31(-3.43%) |
May 11, 2020 | 9.293 | 9.387 | 8.973 | 9.076 | 276,296 | -0.30(-3.22%) |
May 08, 2020 | 9.378 | 9.472 | 9.039 | 9.378 | 257,292 | +0.38(+4.19%) |
May 07, 2020 | 9.095 | 9.274 | 8.973 | 9.001 | 345,411 | +0.04(+0.42%) |
May 06, 2020 | 9.519 | 9.887 | 8.926 | 8.963 | 460,580 | -0.46(-4.90%) |
May 05, 2020 | 10.15 | 10.17 | 9.387 | 9.425 | 458,156 | -0.41(-4.12%) |
May 04, 2020 | 9.802 | 9.830 | 9.510 | 9.830 | 380,297 | -0.09(-0.95%) |