Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.955 | 9.129 | 8.717 | 9.129 | 816,410 | +0.18(+2.05%) |
Jul 30, 2020 | 9.496 | 9.624 | 8.762 | 8.946 | 1,017,698 | -1.00(-10.05%) |
Jul 29, 2020 | 9.642 | 9.991 | 9.349 | 9.945 | 552,085 | +0.24(+2.46%) |
Jul 28, 2020 | 9.578 | 9.862 | 9.578 | 9.707 | 315,789 | +0.01(+0.09%) |
Jul 27, 2020 | 9.798 | 9.807 | 9.487 | 9.697 | 852,628 | -0.19(-1.95%) |
Jul 24, 2020 | 9.945 | 10.09 | 9.826 | 9.890 | 356,218 | -0.17(-1.73%) |
Jul 23, 2020 | 9.587 | 10.07 | 9.578 | 10.06 | 466,300 | +0.48(+4.97%) |
Jul 22, 2020 | 9.615 | 9.761 | 9.454 | 9.587 | 556,188 | -0.19(-1.97%) |
Jul 21, 2020 | 8.955 | 9.789 | 8.937 | 9.780 | 595,984 | +0.96(+10.91%) |
Jul 20, 2020 | 9.019 | 9.111 | 8.817 | 8.817 | 513,961 | -0.26(-2.83%) |
Jul 17, 2020 | 9.468 | 9.496 | 9.014 | 9.074 | 503,178 | -0.42(-4.44%) |
Jul 16, 2020 | 9.642 | 9.972 | 9.422 | 9.496 | 472,285 | -0.23(-2.36%) |
Jul 15, 2020 | 9.257 | 9.807 | 9.257 | 9.725 | 593,673 | +0.80(+8.93%) |
Jul 14, 2020 | 9.120 | 9.331 | 8.799 | 8.927 | 478,342 | -0.25(-2.70%) |
Jul 13, 2020 | 9.193 | 9.367 | 8.836 | 9.175 | 543,966 | +0.15(+1.62%) |
Jul 10, 2020 | 8.497 | 9.037 | 8.487 | 9.028 | 427,680 | +0.49(+5.80%) |
Jul 09, 2020 | 8.964 | 8.982 | 8.451 | 8.533 | 587,009 | -0.43(-4.81%) |
Jul 08, 2020 | 9.037 | 9.230 | 8.717 | 8.964 | 562,920 | -0.14(-1.51%) |
Jul 07, 2020 | 9.331 | 9.386 | 9.056 | 9.102 | 616,460 | -0.34(-3.59%) |
Jul 06, 2020 | 9.496 | 9.752 | 9.367 | 9.441 | 591,287 | +0.24(+2.59%) |
Jul 02, 2020 | 9.679 | 9.853 | 9.157 | 9.202 | 564,385 | -0.15(-1.57%) |
Jul 01, 2020 | 10.19 | 10.28 | 9.331 | 9.349 | 630,395 | -0.75(-7.44%) |
Jun 30, 2020 | 9.963 | 10.21 | 9.835 | 10.10 | 1,186,211 | +0.05(+0.46%) |
Jun 29, 2020 | 9.505 | 10.14 | 9.349 | 10.05 | 1,011,522 | +0.80(+8.61%) |
Jun 26, 2020 | 9.413 | 9.514 | 8.891 | 9.257 | 1,583,507 | -0.35(-3.63%) |
Jun 25, 2020 | 9.095 | 9.615 | 8.969 | 9.606 | 737,124 | +0.36(+3.88%) |
Jun 24, 2020 | 9.677 | 9.677 | 9.238 | 9.247 | 808,690 | -0.58(-5.93%) |
Jun 23, 2020 | 10.21 | 10.38 | 9.740 | 9.830 | 598,819 | -0.13(-1.35%) |
Jun 22, 2020 | 9.982 | 10.06 | 9.767 | 9.964 | 1,035,076 | -0.04(-0.36%) |
Jun 19, 2020 | 10.21 | 10.30 | 9.713 | 10.000 | 1,268,452 | -0.15(-1.50%) |
Jun 18, 2020 | 9.650 | 10.42 | 9.606 | 10.15 | 647,053 | +0.35(+3.57%) |
Jun 17, 2020 | 10.68 | 10.69 | 9.655 | 9.803 | 1,142,014 | -0.82(-7.76%) |
Jun 16, 2020 | 10.82 | 10.97 | 10.35 | 10.63 | 749,316 | +0.30(+2.86%) |
Jun 15, 2020 | 9.588 | 10.47 | 9.525 | 10.33 | 742,483 | +0.18(+1.77%) |
Jun 12, 2020 | 10.53 | 10.71 | 9.784 | 10.15 | 1,174,149 | +0.38(+3.85%) |
Jun 11, 2020 | 10.11 | 10.16 | 9.727 | 9.776 | 708,181 | -1.14(-10.43%) |
Jun 10, 2020 | 12.12 | 12.12 | 10.91 | 10.91 | 506,018 | -1.21(-9.98%) |
Jun 09, 2020 | 12.30 | 12.54 | 11.67 | 12.12 | 657,714 | -0.75(-5.85%) |
Jun 08, 2020 | 12.51 | 13.30 | 12.46 | 12.88 | 602,635 | +0.91(+7.64%) |
Jun 05, 2020 | 11.59 | 12.35 | 11.54 | 11.96 | 718,484 | +1.18(+10.97%) |
Jun 04, 2020 | 10.49 | 10.89 | 10.28 | 10.78 | 749,967 | +0.13(+1.18%) |
Jun 03, 2020 | 10.000 | 10.81 | 9.960 | 10.65 | 776,610 | +1.04(+10.81%) |
Jun 02, 2020 | 9.848 | 10.24 | 9.606 | 9.615 | 594,008 | -0.03(-0.28%) |
Jun 01, 2020 | 9.794 | 10.21 | 9.597 | 9.642 | 590,385 | -0.05(-0.55%) |
May 29, 2020 | 10.17 | 10.22 | 9.642 | 9.695 | 894,367 | -0.56(-5.50%) |
May 28, 2020 | 11.26 | 11.26 | 10.20 | 10.26 | 429,974 | -0.82(-7.44%) |
May 27, 2020 | 10.57 | 11.16 | 10.24 | 11.08 | 626,452 | +1.06(+10.55%) |
May 26, 2020 | 9.901 | 10.18 | 9.740 | 10.03 | 721,688 | +0.63(+6.67%) |
May 22, 2020 | 9.749 | 9.749 | 9.185 | 9.400 | 437,585 | -0.26(-2.69%) |
May 21, 2020 | 9.857 | 9.955 | 9.642 | 9.659 | 354,209 | -0.14(-1.46%) |
May 20, 2020 | 8.961 | 9.987 | 8.961 | 9.803 | 678,219 | +0.99(+11.18%) |
May 19, 2020 | 9.633 | 9.668 | 8.817 | 8.817 | 570,815 | -0.98(-9.97%) |
May 18, 2020 | 9.418 | 9.857 | 9.400 | 9.794 | 1,013,885 | +0.95(+10.74%) |
May 15, 2020 | 8.835 | 8.871 | 8.504 | 8.844 | 1,240,217 | -0.08(-0.90%) |
May 14, 2020 | 8.656 | 8.952 | 8.199 | 8.925 | 726,056 | -0.01(-0.10%) |
May 13, 2020 | 9.265 | 9.319 | 8.692 | 8.934 | 710,193 | -0.40(-4.32%) |
May 12, 2020 | 9.848 | 10.06 | 9.310 | 9.337 | 811,927 | -0.59(-5.96%) |
May 11, 2020 | 10.58 | 10.59 | 9.839 | 9.928 | 786,444 | -0.67(-6.34%) |
May 08, 2020 | 10.49 | 10.66 | 10.28 | 10.60 | 773,950 | +0.39(+3.77%) |
May 07, 2020 | 10.76 | 11.03 | 10.17 | 10.21 | 614,378 | -0.29(-2.73%) |
May 06, 2020 | 11.66 | 11.66 | 10.40 | 10.50 | 939,030 | -1.16(-9.98%) |
May 05, 2020 | 13.35 | 13.68 | 11.54 | 11.67 | 710,239 | -2.28(-16.32%) |
May 04, 2020 | 14.24 | 14.31 | 13.68 | 13.94 | 264,719 | -0.55(-3.77%) |