Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.540 | 8.680 | 8.283 | 8.445 | 277,500 | +0.12(+1.38%) |
Jul 30, 2020 | 8.240 | 8.890 | 8.210 | 8.330 | 345,362 | +0.16(+1.96%) |
Jul 29, 2020 | 8.680 | 8.760 | 8.030 | 8.170 | 421,963 | -0.50(-5.77%) |
Jul 28, 2020 | 8.820 | 8.900 | 8.630 | 8.670 | 159,527 | -0.17(-1.92%) |
Jul 27, 2020 | 8.690 | 8.990 | 8.630 | 8.840 | 249,546 | +0.16(+1.84%) |
Jul 24, 2020 | 8.760 | 8.875 | 8.510 | 8.680 | 145,800 | -0.08(-0.91%) |
Jul 23, 2020 | 8.910 | 9.025 | 8.640 | 8.760 | 176,188 | -0.13(-1.46%) |
Jul 22, 2020 | 8.840 | 8.970 | 8.650 | 8.890 | 213,933 | +0.00(+0.00%) |
Jul 21, 2020 | 9.300 | 9.300 | 8.810 | 8.890 | 278,970 | -0.27(-2.95%) |
Jul 20, 2020 | 9.440 | 9.589 | 9.052 | 9.160 | 243,715 | -0.18(-1.93%) |
Jul 17, 2020 | 9.490 | 9.700 | 9.180 | 9.340 | 251,400 | -0.08(-0.85%) |
Jul 16, 2020 | 9.210 | 9.490 | 9.060 | 9.420 | 282,511 | +0.38(+4.20%) |
Jul 15, 2020 | 8.630 | 9.490 | 8.460 | 9.040 | 725,357 | +0.56(+6.60%) |
Jul 14, 2020 | 8.210 | 8.550 | 7.940 | 8.480 | 281,466 | +0.25(+3.04%) |
Jul 13, 2020 | 8.370 | 8.610 | 8.200 | 8.230 | 191,704 | -0.04(-0.48%) |
Jul 10, 2020 | 8.200 | 8.400 | 8.065 | 8.270 | 128,600 | +0.08(+0.98%) |
Jul 09, 2020 | 8.480 | 8.600 | 8.090 | 8.190 | 154,601 | -0.31(-3.65%) |
Jul 08, 2020 | 8.090 | 8.530 | 7.950 | 8.500 | 196,218 | +0.44(+5.46%) |
Jul 07, 2020 | 8.350 | 8.510 | 7.870 | 8.060 | 277,432 | -0.26(-3.12%) |
Jul 06, 2020 | 8.330 | 8.370 | 7.860 | 8.320 | 288,750 | +0.10(+1.22%) |
Jul 02, 2020 | 8.030 | 8.300 | 7.870 | 8.220 | 230,500 | +0.13(+1.61%) |
Jul 01, 2020 | 8.320 | 8.445 | 7.930 | 8.090 | 238,093 | -0.26(-3.11%) |
Jun 30, 2020 | 8.190 | 8.600 | 8.030 | 8.350 | 244,688 | +0.17(+2.08%) |
Jun 29, 2020 | 9.120 | 9.140 | 8.100 | 8.180 | 267,118 | -0.93(-10.21%) |
Jun 26, 2020 | 9.510 | 9.600 | 8.950 | 9.110 | 3,064,100 | -0.28(-2.98%) |
Jun 25, 2020 | 9.270 | 9.750 | 9.220 | 9.390 | 434,959 | +0.17(+1.84%) |
Jun 24, 2020 | 9.190 | 9.475 | 8.830 | 9.220 | 349,002 | +0.03(+0.33%) |
Jun 23, 2020 | 9.480 | 9.480 | 9.100 | 9.190 | 242,758 | +0.06(+0.66%) |
Jun 22, 2020 | 9.170 | 9.390 | 8.940 | 9.130 | 287,439 | +0.03(+0.33%) |
Jun 19, 2020 | 9.600 | 9.700 | 8.880 | 9.100 | 405,600 | -0.28(-2.99%) |
Jun 18, 2020 | 9.220 | 9.710 | 9.070 | 9.380 | 210,194 | +0.18(+1.96%) |
Jun 17, 2020 | 9.170 | 9.200 | 8.910 | 9.200 | 159,512 | +0.19(+2.11%) |
Jun 16, 2020 | 8.990 | 9.080 | 8.700 | 9.010 | 207,350 | +0.19(+2.15%) |
Jun 15, 2020 | 8.440 | 8.960 | 8.440 | 8.820 | 300,906 | +0.43(+5.13%) |
Jun 12, 2020 | 7.890 | 8.540 | 7.890 | 8.390 | 323,100 | +0.70(+9.10%) |
Jun 11, 2020 | 7.860 | 7.980 | 7.600 | 7.690 | 197,105 | -0.32(-4.00%) |
Jun 10, 2020 | 7.930 | 8.230 | 7.760 | 8.010 | 171,225 | +0.02(+0.25%) |
Jun 09, 2020 | 8.000 | 8.270 | 7.850 | 7.990 | 199,446 | -0.04(-0.50%) |
Jun 08, 2020 | 8.500 | 8.860 | 8.000 | 8.030 | 319,727 | -0.30(-3.60%) |
Jun 05, 2020 | 8.060 | 8.850 | 7.782 | 8.330 | 541,500 | +0.78(+10.33%) |
Jun 04, 2020 | 7.500 | 7.750 | 7.300 | 7.550 | 87,458 | +0.05(+0.67%) |
Jun 03, 2020 | 7.510 | 7.530 | 7.360 | 7.500 | 44,441 | +0.11(+1.49%) |
Jun 02, 2020 | 7.330 | 7.570 | 7.260 | 7.390 | 69,501 | +0.10(+1.37%) |
Jun 01, 2020 | 7.390 | 7.750 | 7.290 | 7.290 | 110,055 | -0.11(-1.49%) |
May 29, 2020 | 7.290 | 7.490 | 7.250 | 7.400 | 29,800 | +0.08(+1.09%) |
May 28, 2020 | 7.470 | 7.540 | 7.250 | 7.320 | 61,307 | -0.14(-1.88%) |
May 27, 2020 | 7.620 | 7.650 | 7.250 | 7.460 | 111,220 | -0.12(-1.58%) |
May 26, 2020 | 7.620 | 7.740 | 7.435 | 7.580 | 73,233 | +0.12(+1.61%) |
May 22, 2020 | 7.290 | 7.610 | 7.210 | 7.460 | 73,400 | +0.21(+2.90%) |
May 21, 2020 | 7.220 | 7.485 | 7.200 | 7.250 | 44,890 | -0.01(-0.14%) |
May 20, 2020 | 7.480 | 7.480 | 7.230 | 7.260 | 72,805 | -0.14(-1.89%) |
May 19, 2020 | 7.410 | 7.500 | 7.250 | 7.400 | 50,505 | -0.06(-0.80%) |
May 18, 2020 | 7.560 | 7.800 | 7.390 | 7.460 | 110,458 | +0.12(+1.63%) |
May 15, 2020 | 7.240 | 7.580 | 7.140 | 7.340 | 145,200 | +0.41(+5.92%) |
May 14, 2020 | 7.330 | 7.460 | 6.660 | 6.930 | 161,940 | -0.14(-1.98%) |
May 13, 2020 | 7.450 | 7.635 | 6.910 | 7.070 | 120,512 | -0.33(-4.46%) |
May 12, 2020 | 7.240 | 7.970 | 7.140 | 7.400 | 223,338 | +0.20(+2.78%) |
May 11, 2020 | 6.630 | 7.470 | 6.500 | 7.200 | 158,901 | +0.56(+8.43%) |
May 08, 2020 | 7.040 | 7.040 | 6.480 | 6.640 | 109,400 | -0.06(-0.90%) |
May 07, 2020 | 6.590 | 6.960 | 6.450 | 6.700 | 198,893 | +0.35(+5.51%) |
May 06, 2020 | 6.490 | 6.570 | 6.200 | 6.350 | 172,796 | -0.15(-2.31%) |
May 05, 2020 | 6.600 | 6.910 | 6.440 | 6.500 | 320,105 | -0.01(-0.15%) |
May 04, 2020 | 6.350 | 6.600 | 6.200 | 6.510 | 182,757 | +0.19(+3.01%) |