Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.058 | 8.058 | 7.697 | 7.733 | 51,266 | -0.38(-4.66%) |
Jul 30, 2020 | 8.173 | 8.173 | 8.032 | 8.111 | 28,105 | -0.06(-0.75%) |
Jul 29, 2020 | 8.225 | 8.260 | 8.137 | 8.173 | 19,493 | +0.04(+0.43%) |
Jul 28, 2020 | 8.234 | 8.234 | 8.076 | 8.137 | 19,556 | -0.03(-0.32%) |
Jul 27, 2020 | 8.173 | 8.260 | 8.088 | 8.164 | 31,118 | -0.05(-0.64%) |
Jul 24, 2020 | 8.032 | 8.331 | 7.873 | 8.216 | 33,192 | +0.04(+0.43%) |
Jul 23, 2020 | 8.278 | 8.507 | 8.041 | 8.181 | 183,353 | -0.15(-1.80%) |
Jul 22, 2020 | 8.357 | 8.454 | 8.093 | 8.331 | 61,375 | +0.02(+0.21%) |
Jul 21, 2020 | 8.322 | 8.428 | 8.269 | 8.313 | 55,792 | +0.04(+0.43%) |
Jul 20, 2020 | 8.164 | 8.313 | 8.120 | 8.278 | 107,712 | +0.03(+0.32%) |
Jul 17, 2020 | 8.076 | 8.260 | 7.979 | 8.252 | 151,640 | +0.22(+2.74%) |
Jul 16, 2020 | 7.847 | 8.102 | 7.794 | 8.032 | 190,696 | +0.10(+1.22%) |
Jul 15, 2020 | 7.926 | 7.970 | 7.768 | 7.935 | 159,433 | +0.11(+1.46%) |
Jul 14, 2020 | 7.451 | 7.900 | 7.442 | 7.821 | 73,462 | +0.20(+2.66%) |
Jul 13, 2020 | 8.067 | 8.067 | 7.548 | 7.618 | 92,577 | -0.18(-2.37%) |
Jul 10, 2020 | 7.689 | 7.838 | 7.627 | 7.803 | 45,696 | -0.05(-0.67%) |
Jul 09, 2020 | 8.181 | 8.216 | 7.777 | 7.856 | 129,722 | -0.52(-6.20%) |
Jul 08, 2020 | 7.944 | 8.454 | 7.944 | 8.375 | 126,863 | +0.59(+7.57%) |
Jul 07, 2020 | 8.076 | 8.085 | 7.706 | 7.785 | 70,781 | -0.18(-2.32%) |
Jul 06, 2020 | 7.997 | 8.129 | 7.878 | 7.970 | 80,998 | +0.17(+2.14%) |
Jul 02, 2020 | 8.032 | 8.164 | 7.759 | 7.803 | 62,406 | -0.06(-0.78%) |
Jul 01, 2020 | 7.662 | 7.939 | 7.662 | 7.865 | 81,351 | +0.26(+3.35%) |
Jun 30, 2020 | 7.522 | 7.684 | 7.451 | 7.609 | 64,051 | +0.05(+0.70%) |
Jun 29, 2020 | 7.530 | 7.847 | 7.328 | 7.557 | 66,862 | +0.21(+2.87%) |
Jun 26, 2020 | 7.759 | 7.829 | 7.346 | 7.346 | 70,932 | -0.39(-5.01%) |
Jun 25, 2020 | 7.873 | 7.926 | 7.548 | 7.733 | 75,901 | -0.15(-1.90%) |
Jun 24, 2020 | 8.173 | 8.243 | 7.829 | 7.882 | 92,716 | -0.62(-7.25%) |
Jun 23, 2020 | 8.595 | 8.705 | 8.463 | 8.498 | 87,807 | +0.20(+2.44%) |
Jun 22, 2020 | 8.480 | 8.480 | 8.252 | 8.296 | 61,868 | -0.11(-1.36%) |
Jun 19, 2020 | 8.577 | 8.815 | 8.410 | 8.410 | 138,682 | +0.03(+0.31%) |
Jun 18, 2020 | 8.384 | 8.588 | 8.375 | 8.384 | 40,943 | -0.20(-2.36%) |
Jun 17, 2020 | 8.542 | 8.736 | 8.414 | 8.586 | 105,547 | +0.04(+0.51%) |
Jun 16, 2020 | 8.894 | 8.955 | 8.463 | 8.542 | 83,594 | +0.10(+1.15%) |
Jun 15, 2020 | 8.014 | 8.524 | 8.014 | 8.445 | 117,445 | -0.22(-2.54%) |
Jun 12, 2020 | 8.894 | 9.079 | 8.498 | 8.665 | 161,985 | -0.22(-2.48%) |
Jun 11, 2020 | 9.017 | 9.149 | 8.806 | 8.885 | 122,115 | -0.69(-7.17%) |
Jun 10, 2020 | 10.03 | 10.13 | 9.430 | 9.571 | 107,702 | -0.18(-1.81%) |
Jun 09, 2020 | 9.659 | 9.870 | 9.659 | 9.747 | 112,246 | -0.35(-3.48%) |
Jun 08, 2020 | 9.862 | 10.17 | 9.844 | 10.10 | 179,863 | +0.38(+3.89%) |
Jun 05, 2020 | 9.782 | 9.906 | 9.642 | 9.721 | 169,373 | +0.31(+3.27%) |
Jun 04, 2020 | 9.633 | 9.756 | 9.343 | 9.413 | 138,629 | -0.38(-3.86%) |
Jun 03, 2020 | 9.703 | 10.16 | 9.606 | 9.791 | 153,049 | -0.23(-2.28%) |
Jun 02, 2020 | 9.457 | 10.08 | 9.413 | 10.02 | 179,130 | +0.85(+9.31%) |
Jun 01, 2020 | 9.114 | 9.343 | 9.109 | 9.167 | 125,384 | +0.09(+0.97%) |
May 29, 2020 | 9.237 | 9.351 | 8.867 | 9.079 | 107,990 | -0.42(-4.44%) |
May 28, 2020 | 9.193 | 9.782 | 9.105 | 9.501 | 134,370 | +0.29(+3.15%) |
May 27, 2020 | 9.598 | 9.642 | 9.136 | 9.211 | 111,050 | +0.40(+4.60%) |
May 26, 2020 | 8.815 | 8.929 | 8.676 | 8.806 | 100,125 | +0.59(+7.17%) |
May 22, 2020 | 8.366 | 8.366 | 8.076 | 8.216 | 121,744 | -0.18(-2.20%) |
May 21, 2020 | 8.296 | 8.604 | 8.296 | 8.401 | 118,476 | +0.23(+2.80%) |
May 20, 2020 | 8.155 | 8.304 | 8.049 | 8.173 | 80,562 | +0.18(+2.20%) |
May 19, 2020 | 8.507 | 8.507 | 7.979 | 7.997 | 119,548 | -0.26(-3.19%) |
May 18, 2020 | 7.697 | 8.331 | 7.434 | 8.260 | 280,517 | +1.10(+15.36%) |
May 15, 2020 | 6.774 | 7.231 | 6.721 | 7.161 | 189,153 | +0.40(+5.85%) |
May 14, 2020 | 6.343 | 6.765 | 6.184 | 6.765 | 122,956 | +0.29(+4.48%) |
May 13, 2020 | 6.879 | 6.879 | 6.308 | 6.475 | 145,230 | +0.22(+3.52%) |
May 12, 2020 | 6.774 | 6.827 | 6.228 | 6.255 | 140,031 | -0.53(-7.78%) |
May 11, 2020 | 6.290 | 6.862 | 5.929 | 6.783 | 213,686 | +0.49(+7.83%) |
May 08, 2020 | 6.352 | 6.483 | 6.237 | 6.290 | 114,128 | +0.07(+1.13%) |
May 07, 2020 | 6.272 | 6.404 | 6.070 | 6.220 | 107,397 | -0.04(-0.56%) |
May 06, 2020 | 6.527 | 6.607 | 6.228 | 6.255 | 125,184 | -0.27(-4.18%) |
May 05, 2020 | 6.871 | 6.994 | 6.457 | 6.527 | 89,462 | -0.28(-4.13%) |
May 04, 2020 | 6.519 | 6.818 | 6.395 | 6.809 | 116,416 | -0.03(-0.39%) |