Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.409 | 9.518 | 9.104 | 9.276 | 467,858 | -0.20(-2.14%) |
Jul 30, 2020 | 9.260 | 9.502 | 9.229 | 9.479 | 354,738 | +0.05(+0.50%) |
Jul 29, 2020 | 9.362 | 9.471 | 9.268 | 9.432 | 208,805 | +0.18(+1.94%) |
Jul 28, 2020 | 9.112 | 9.354 | 9.104 | 9.253 | 144,418 | +0.09(+1.02%) |
Jul 27, 2020 | 8.972 | 9.167 | 8.839 | 9.159 | 383,730 | +0.15(+1.65%) |
Jul 24, 2020 | 9.362 | 9.414 | 8.956 | 9.011 | 238,672 | -0.39(-4.15%) |
Jul 23, 2020 | 9.323 | 9.405 | 9.206 | 9.401 | 288,154 | +0.15(+1.60%) |
Jul 22, 2020 | 8.980 | 9.284 | 8.894 | 9.253 | 355,696 | +0.27(+3.04%) |
Jul 21, 2020 | 8.956 | 9.097 | 8.894 | 8.980 | 433,347 | +0.04(+0.44%) |
Jul 20, 2020 | 8.902 | 8.956 | 8.777 | 8.941 | 493,415 | +0.04(+0.44%) |
Jul 17, 2020 | 8.745 | 8.941 | 8.651 | 8.902 | 343,908 | +0.18(+2.06%) |
Jul 16, 2020 | 8.582 | 8.745 | 8.535 | 8.722 | 260,865 | +0.02(+0.18%) |
Jul 15, 2020 | 8.847 | 8.902 | 8.597 | 8.706 | 346,651 | +0.09(+1.00%) |
Jul 14, 2020 | 8.426 | 8.699 | 8.426 | 8.621 | 338,502 | +0.21(+2.50%) |
Jul 13, 2020 | 8.738 | 8.738 | 8.285 | 8.410 | 527,803 | -0.18(-2.09%) |
Jul 10, 2020 | 8.254 | 8.589 | 8.137 | 8.589 | 548,996 | +0.60(+7.52%) |
Jul 09, 2020 | 8.207 | 8.254 | 7.809 | 7.989 | 312,926 | -0.17(-2.10%) |
Jul 08, 2020 | 8.316 | 8.402 | 8.090 | 8.160 | 410,201 | -0.18(-2.15%) |
Jul 07, 2020 | 8.621 | 8.621 | 8.301 | 8.340 | 383,862 | -0.47(-5.31%) |
Jul 06, 2020 | 8.995 | 9.042 | 8.699 | 8.808 | 349,785 | +0.10(+1.16%) |
Jul 02, 2020 | 9.136 | 9.136 | 8.683 | 8.706 | 283,791 | -0.26(-2.87%) |
Jul 01, 2020 | 8.987 | 9.221 | 8.808 | 8.964 | 437,119 | +0.12(+1.41%) |
Jun 30, 2020 | 8.784 | 8.980 | 8.660 | 8.839 | 565,709 | +0.03(+0.35%) |
Jun 29, 2020 | 8.730 | 8.866 | 8.582 | 8.808 | 316,400 | +0.16(+1.90%) |
Jun 26, 2020 | 8.543 | 8.753 | 8.301 | 8.644 | 722,937 | +0.09(+1.09%) |
Jun 25, 2020 | 8.496 | 8.855 | 8.371 | 8.550 | 456,833 | -0.09(-0.99%) |
Jun 24, 2020 | 9.011 | 9.073 | 8.355 | 8.636 | 632,147 | -0.46(-5.06%) |
Jun 23, 2020 | 9.058 | 9.127 | 8.859 | 9.097 | 474,557 | +0.25(+2.86%) |
Jun 22, 2020 | 9.158 | 9.158 | 8.667 | 8.843 | 576,948 | -0.41(-4.47%) |
Jun 19, 2020 | 9.526 | 9.641 | 9.166 | 9.258 | 858,155 | -0.21(-2.27%) |
Jun 18, 2020 | 8.997 | 9.480 | 8.958 | 9.472 | 381,151 | +0.31(+3.43%) |
Jun 17, 2020 | 9.403 | 9.448 | 8.987 | 9.158 | 389,116 | -0.19(-2.05%) |
Jun 16, 2020 | 9.771 | 9.779 | 9.158 | 9.350 | 501,856 | +0.00(+0.00%) |
Jun 15, 2020 | 8.767 | 9.380 | 8.659 | 9.350 | 696,150 | +0.26(+2.87%) |
Jun 12, 2020 | 8.897 | 9.120 | 8.659 | 9.089 | 405,739 | +0.61(+7.14%) |
Jun 11, 2020 | 8.629 | 8.809 | 8.368 | 8.483 | 433,547 | -0.53(-5.87%) |
Jun 10, 2020 | 9.495 | 9.599 | 8.767 | 9.012 | 399,546 | -0.64(-6.67%) |
Jun 09, 2020 | 9.756 | 9.756 | 9.495 | 9.656 | 671,684 | -0.22(-2.25%) |
Jun 08, 2020 | 9.457 | 9.902 | 9.411 | 9.879 | 427,866 | +0.61(+6.62%) |
Jun 05, 2020 | 9.242 | 9.495 | 9.181 | 9.265 | 498,048 | +0.21(+2.37%) |
Jun 04, 2020 | 8.675 | 9.058 | 8.537 | 9.051 | 299,004 | +0.33(+3.78%) |
Jun 03, 2020 | 8.682 | 8.843 | 8.636 | 8.721 | 341,505 | +0.11(+1.25%) |
Jun 02, 2020 | 8.805 | 8.805 | 8.531 | 8.613 | 415,164 | +0.00(+0.00%) |
Jun 01, 2020 | 8.199 | 8.728 | 8.199 | 8.613 | 501,670 | +0.39(+4.76%) |
May 29, 2020 | 8.498 | 8.514 | 8.191 | 8.222 | 391,267 | -0.41(-4.71%) |
May 28, 2020 | 8.744 | 8.828 | 8.536 | 8.629 | 447,169 | +0.02(+0.18%) |
May 27, 2020 | 8.935 | 8.974 | 8.491 | 8.613 | 946,952 | -0.18(-2.09%) |
May 26, 2020 | 8.675 | 8.897 | 8.675 | 8.797 | 430,009 | +0.27(+3.15%) |
May 22, 2020 | 8.552 | 8.552 | 8.261 | 8.529 | 288,528 | +0.02(+0.27%) |
May 21, 2020 | 8.675 | 8.759 | 8.498 | 8.506 | 1,352,122 | -0.17(-1.95%) |
May 20, 2020 | 8.590 | 8.690 | 8.368 | 8.675 | 602,824 | +0.15(+1.71%) |
May 19, 2020 | 8.414 | 8.797 | 8.215 | 8.529 | 824,671 | +0.03(+0.36%) |
May 18, 2020 | 7.670 | 8.544 | 7.670 | 8.498 | 725,160 | +1.19(+16.26%) |
May 15, 2020 | 7.309 | 7.355 | 6.911 | 7.309 | 1,259,722 | +0.02(+0.32%) |
May 14, 2020 | 6.696 | 7.309 | 6.565 | 7.286 | 452,152 | +0.46(+6.74%) |
May 13, 2020 | 7.517 | 7.570 | 6.692 | 6.826 | 1,118,569 | -0.74(-9.74%) |
May 12, 2020 | 8.030 | 8.053 | 7.555 | 7.563 | 547,244 | -0.48(-5.92%) |
May 11, 2020 | 8.000 | 8.245 | 7.693 | 8.038 | 767,116 | -0.02(-0.29%) |
May 08, 2020 | 7.900 | 8.184 | 7.831 | 8.061 | 794,008 | +0.19(+2.44%) |
May 07, 2020 | 7.938 | 8.268 | 7.754 | 7.869 | 572,788 | +0.25(+3.32%) |
May 06, 2020 | 7.363 | 7.816 | 7.294 | 7.616 | 430,331 | +0.26(+3.55%) |
May 05, 2020 | 7.363 | 7.685 | 7.302 | 7.355 | 419,531 | +0.04(+0.52%) |
May 04, 2020 | 7.279 | 7.340 | 7.095 | 7.317 | 422,050 | -0.09(-1.24%) |