Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.400 | 9.530 | 9.120 | 9.180 | 109,200 | -0.21(-2.24%) |
Jul 30, 2020 | 9.110 | 9.390 | 9.110 | 9.390 | 45,861 | +0.14(+1.51%) |
Jul 29, 2020 | 9.000 | 9.360 | 9.000 | 9.250 | 48,874 | +0.17(+1.87%) |
Jul 28, 2020 | 9.040 | 9.200 | 8.960 | 9.080 | 56,074 | +0.02(+0.22%) |
Jul 27, 2020 | 9.100 | 9.160 | 9.010 | 9.060 | 21,012 | +0.01(+0.11%) |
Jul 24, 2020 | 9.460 | 9.510 | 9.000 | 9.050 | 72,500 | -0.34(-3.62%) |
Jul 23, 2020 | 9.230 | 9.770 | 9.230 | 9.390 | 95,623 | +0.11(+1.19%) |
Jul 22, 2020 | 9.270 | 9.369 | 9.100 | 9.280 | 35,093 | +0.04(+0.43%) |
Jul 21, 2020 | 9.050 | 9.380 | 8.910 | 9.240 | 35,447 | +0.19(+2.10%) |
Jul 20, 2020 | 9.120 | 9.170 | 8.970 | 9.050 | 34,115 | -0.02(-0.22%) |
Jul 17, 2020 | 8.980 | 9.290 | 8.970 | 9.070 | 37,900 | +0.10(+1.11%) |
Jul 16, 2020 | 8.940 | 9.140 | 8.910 | 8.970 | 39,759 | -0.03(-0.33%) |
Jul 15, 2020 | 9.200 | 9.250 | 8.880 | 9.000 | 104,058 | -0.06(-0.66%) |
Jul 14, 2020 | 8.630 | 9.060 | 8.560 | 9.060 | 55,111 | +0.41(+4.74%) |
Jul 13, 2020 | 8.700 | 8.850 | 8.495 | 8.650 | 71,689 | -0.06(-0.69%) |
Jul 10, 2020 | 8.430 | 8.900 | 8.360 | 8.710 | 75,400 | +0.33(+3.94%) |
Jul 09, 2020 | 8.460 | 8.460 | 8.110 | 8.380 | 66,371 | +0.01(+0.12%) |
Jul 08, 2020 | 8.570 | 8.715 | 8.280 | 8.370 | 25,213 | -0.21(-2.45%) |
Jul 07, 2020 | 8.890 | 8.990 | 8.450 | 8.580 | 33,218 | -0.37(-4.13%) |
Jul 06, 2020 | 9.000 | 9.010 | 8.810 | 8.950 | 80,025 | -0.01(-0.11%) |
Jul 02, 2020 | 8.690 | 9.010 | 8.500 | 8.960 | 84,700 | +0.41(+4.80%) |
Jul 01, 2020 | 8.410 | 8.750 | 8.410 | 8.550 | 70,437 | +0.17(+2.03%) |
Jun 30, 2020 | 8.210 | 8.460 | 8.180 | 8.380 | 46,174 | +0.09(+1.09%) |
Jun 29, 2020 | 7.870 | 8.584 | 7.870 | 8.290 | 85,737 | +0.47(+6.01%) |
Jun 26, 2020 | 8.390 | 8.500 | 7.820 | 7.820 | 198,300 | -0.58(-6.90%) |
Jun 25, 2020 | 8.380 | 8.600 | 8.280 | 8.400 | 91,990 | -0.07(-0.83%) |
Jun 24, 2020 | 8.410 | 8.530 | 8.120 | 8.470 | 51,122 | -0.01(-0.12%) |
Jun 23, 2020 | 8.230 | 8.560 | 8.190 | 8.480 | 57,604 | +0.31(+3.79%) |
Jun 22, 2020 | 8.070 | 8.520 | 7.880 | 8.170 | 78,622 | +0.10(+1.18%) |
Jun 19, 2020 | 8.240 | 8.420 | 8.050 | 8.075 | 113,500 | -0.12(-1.52%) |
Jun 18, 2020 | 8.320 | 8.690 | 8.200 | 8.200 | 73,756 | -0.15(-1.80%) |
Jun 17, 2020 | 8.480 | 8.750 | 8.320 | 8.350 | 42,005 | -0.13(-1.53%) |
Jun 16, 2020 | 8.760 | 8.770 | 8.260 | 8.480 | 86,677 | -0.16(-1.85%) |
Jun 15, 2020 | 8.510 | 8.900 | 8.440 | 8.640 | 62,715 | +0.00(+0.00%) |
Jun 12, 2020 | 8.900 | 8.950 | 8.380 | 8.640 | 64,500 | +0.00(+0.00%) |
Jun 11, 2020 | 8.890 | 9.169 | 8.410 | 8.640 | 114,846 | -0.57(-6.19%) |
Jun 10, 2020 | 9.270 | 9.695 | 8.750 | 9.210 | 170,977 | -0.24(-2.54%) |
Jun 09, 2020 | 8.200 | 9.780 | 7.860 | 9.450 | 631,310 | +1.25(+15.24%) |
Jun 08, 2020 | 8.180 | 8.430 | 8.130 | 8.200 | 85,849 | +0.19(+2.37%) |
Jun 05, 2020 | 7.790 | 8.180 | 7.750 | 8.010 | 64,400 | +0.26(+3.35%) |
Jun 04, 2020 | 7.670 | 7.940 | 7.670 | 7.750 | 50,091 | +0.08(+1.04%) |
Jun 03, 2020 | 7.500 | 7.870 | 7.500 | 7.670 | 61,760 | +0.21(+2.82%) |
Jun 02, 2020 | 7.720 | 7.875 | 7.290 | 7.460 | 149,566 | -0.20(-2.61%) |
Jun 01, 2020 | 7.870 | 7.946 | 7.640 | 7.660 | 100,261 | -0.17(-2.17%) |
May 29, 2020 | 7.850 | 7.910 | 7.630 | 7.830 | 94,400 | -0.01(-0.13%) |
May 28, 2020 | 7.890 | 8.260 | 7.800 | 7.840 | 88,712 | -0.17(-2.12%) |
May 27, 2020 | 8.130 | 8.130 | 7.900 | 8.010 | 153,505 | -0.13(-1.60%) |
May 26, 2020 | 8.420 | 8.480 | 8.130 | 8.140 | 83,399 | -0.24(-2.86%) |
May 22, 2020 | 8.450 | 8.570 | 8.310 | 8.380 | 82,600 | -0.09(-1.06%) |
May 21, 2020 | 8.430 | 8.600 | 8.180 | 8.470 | 59,811 | +0.01(+0.12%) |
May 20, 2020 | 8.380 | 8.645 | 8.290 | 8.460 | 82,013 | +0.08(+0.95%) |
May 19, 2020 | 8.720 | 8.920 | 8.330 | 8.380 | 122,145 | -0.35(-4.01%) |
May 18, 2020 | 9.200 | 9.380 | 8.690 | 8.730 | 80,662 | -0.24(-2.68%) |
May 15, 2020 | 8.580 | 9.080 | 8.460 | 8.970 | 73,200 | +0.37(+4.30%) |
May 14, 2020 | 8.470 | 8.620 | 8.210 | 8.600 | 76,938 | -0.15(-1.71%) |
May 13, 2020 | 8.470 | 8.810 | 8.340 | 8.750 | 68,777 | +0.28(+3.31%) |
May 12, 2020 | 8.590 | 8.740 | 8.360 | 8.470 | 67,357 | -0.01(-0.12%) |
May 11, 2020 | 8.760 | 8.760 | 8.190 | 8.480 | 121,965 | -0.35(-3.96%) |
May 08, 2020 | 9.000 | 9.250 | 8.750 | 8.830 | 86,000 | -0.11(-1.23%) |
May 07, 2020 | 8.900 | 9.270 | 8.820 | 8.940 | 119,734 | +0.08(+0.90%) |
May 06, 2020 | 9.220 | 9.400 | 8.770 | 8.860 | 68,769 | -0.36(-3.90%) |
May 05, 2020 | 9.420 | 9.760 | 9.070 | 9.220 | 86,251 | -0.04(-0.43%) |
May 04, 2020 | 8.860 | 9.300 | 8.580 | 9.260 | 67,106 | +0.41(+4.63%) |