Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.870 | 8.870 | 8.690 | 8.743 | 646,549 | -0.15(-1.69%) |
Jul 30, 2020 | 8.818 | 8.900 | 8.668 | 8.893 | 998,686 | -0.32(-3.42%) |
Jul 29, 2020 | 9.208 | 9.245 | 9.155 | 9.208 | 339,030 | +0.12(+1.32%) |
Jul 28, 2020 | 9.103 | 9.155 | 9.080 | 9.088 | 411,816 | -0.02(-0.25%) |
Jul 27, 2020 | 9.163 | 9.185 | 9.088 | 9.110 | 505,635 | -0.18(-1.94%) |
Jul 24, 2020 | 9.291 | 9.317 | 9.253 | 9.291 | 355,788 | -0.05(-0.48%) |
Jul 23, 2020 | 9.336 | 9.411 | 9.313 | 9.336 | 789,648 | -0.11(-1.11%) |
Jul 22, 2020 | 9.456 | 9.501 | 9.388 | 9.441 | 399,121 | +0.08(+0.88%) |
Jul 21, 2020 | 9.411 | 9.456 | 9.351 | 9.358 | 410,349 | -0.14(-1.42%) |
Jul 20, 2020 | 9.471 | 9.538 | 9.456 | 9.493 | 553,044 | +0.05(+0.48%) |
Jul 17, 2020 | 9.358 | 9.448 | 9.321 | 9.448 | 416,952 | +0.12(+1.29%) |
Jul 16, 2020 | 9.343 | 9.426 | 9.306 | 9.328 | 366,944 | +0.03(+0.32%) |
Jul 15, 2020 | 9.268 | 9.339 | 9.261 | 9.298 | 469,883 | +0.02(+0.24%) |
Jul 14, 2020 | 9.208 | 9.351 | 9.200 | 9.276 | 647,486 | +0.33(+3.69%) |
Jul 13, 2020 | 9.080 | 9.103 | 8.923 | 8.945 | 638,872 | +0.08(+0.93%) |
Jul 10, 2020 | 8.810 | 8.908 | 8.780 | 8.863 | 381,906 | +0.08(+0.85%) |
Jul 09, 2020 | 8.953 | 8.960 | 8.765 | 8.788 | 463,875 | -0.17(-1.93%) |
Jul 08, 2020 | 8.953 | 8.983 | 8.908 | 8.960 | 486,840 | -0.01(-0.08%) |
Jul 07, 2020 | 8.960 | 9.065 | 8.930 | 8.968 | 488,714 | -0.29(-3.16%) |
Jul 06, 2020 | 9.373 | 9.381 | 9.215 | 9.261 | 813,200 | +0.23(+2.49%) |
Jul 02, 2020 | 9.125 | 9.178 | 8.983 | 9.035 | 473,052 | +0.13(+1.43%) |
Jul 01, 2020 | 8.825 | 8.938 | 8.825 | 8.908 | 901,325 | -0.02(-0.25%) |
Jun 30, 2020 | 8.893 | 8.960 | 8.885 | 8.930 | 1,758,828 | +0.01(+0.08%) |
Jun 29, 2020 | 8.960 | 9.020 | 8.885 | 8.923 | 1,238,124 | +0.23(+2.68%) |
Jun 26, 2020 | 8.848 | 8.855 | 8.683 | 8.690 | 477,849 | -0.06(-0.69%) |
Jun 25, 2020 | 8.660 | 8.773 | 8.623 | 8.750 | 560,888 | +0.04(+0.43%) |
Jun 24, 2020 | 8.788 | 8.833 | 8.679 | 8.713 | 540,180 | -0.10(-1.11%) |
Jun 23, 2020 | 8.945 | 8.960 | 8.810 | 8.810 | 595,077 | -0.04(-0.42%) |
Jun 22, 2020 | 8.818 | 8.885 | 8.784 | 8.848 | 910,004 | +0.13(+1.46%) |
Jun 19, 2020 | 8.878 | 8.885 | 8.720 | 8.720 | 699,451 | -0.02(-0.26%) |
Jun 18, 2020 | 8.698 | 8.758 | 8.671 | 8.743 | 1,033,191 | -0.09(-1.02%) |
Jun 17, 2020 | 8.953 | 8.975 | 8.833 | 8.833 | 884,405 | -0.17(-1.92%) |
Jun 16, 2020 | 9.103 | 9.133 | 8.930 | 9.005 | 666,509 | +0.24(+2.74%) |
Jun 15, 2020 | 8.630 | 8.833 | 8.594 | 8.765 | 623,328 | -0.07(-0.76%) |
Jun 12, 2020 | 8.908 | 8.915 | 8.699 | 8.833 | 731,831 | +0.15(+1.73%) |
Jun 11, 2020 | 8.908 | 8.957 | 8.675 | 8.683 | 694,167 | -0.59(-6.32%) |
Jun 10, 2020 | 9.268 | 9.306 | 9.208 | 9.268 | 626,203 | -0.08(-0.80%) |
Jun 09, 2020 | 9.261 | 9.384 | 9.238 | 9.343 | 637,931 | -0.41(-4.16%) |
Jun 08, 2020 | 9.741 | 9.778 | 9.658 | 9.748 | 517,252 | +0.03(+0.31%) |
Jun 05, 2020 | 9.658 | 9.763 | 9.628 | 9.718 | 493,440 | +0.16(+1.70%) |
Jun 04, 2020 | 9.431 | 9.586 | 9.431 | 9.556 | 433,446 | +0.13(+1.33%) |
Jun 03, 2020 | 9.342 | 9.453 | 9.305 | 9.431 | 571,810 | +0.29(+3.15%) |
Jun 02, 2020 | 9.128 | 9.165 | 9.092 | 9.143 | 846,677 | +0.13(+1.39%) |
Jun 01, 2020 | 9.003 | 9.055 | 8.988 | 9.018 | 509,100 | +0.15(+1.75%) |
May 29, 2020 | 8.951 | 8.966 | 8.760 | 8.863 | 1,011,591 | +0.18(+2.12%) |
May 28, 2020 | 8.708 | 8.841 | 8.671 | 8.679 | 1,052,750 | +0.25(+2.97%) |
May 27, 2020 | 8.317 | 8.435 | 8.273 | 8.428 | 1,182,124 | +0.24(+2.88%) |
May 26, 2020 | 8.214 | 8.266 | 8.185 | 8.192 | 706,143 | -0.02(-0.27%) |
May 22, 2020 | 8.236 | 8.258 | 8.185 | 8.214 | 652,062 | -0.02(-0.27%) |
May 21, 2020 | 8.280 | 8.310 | 8.230 | 8.236 | 886,386 | -0.02(-0.27%) |
May 20, 2020 | 8.214 | 8.347 | 8.192 | 8.258 | 1,580,979 | +0.20(+2.47%) |
May 19, 2020 | 8.214 | 8.214 | 8.052 | 8.059 | 1,629,321 | -0.39(-4.62%) |
May 18, 2020 | 8.251 | 8.457 | 8.251 | 8.450 | 813,085 | +0.41(+5.04%) |
May 15, 2020 | 8.067 | 8.104 | 7.993 | 8.045 | 490,674 | -0.10(-1.18%) |
May 14, 2020 | 8.089 | 8.185 | 8.022 | 8.140 | 439,208 | -0.09(-1.08%) |
May 13, 2020 | 8.376 | 8.384 | 8.199 | 8.229 | 498,224 | -0.15(-1.85%) |
May 12, 2020 | 8.531 | 8.539 | 8.384 | 8.384 | 875,423 | -0.07(-0.79%) |
May 11, 2020 | 8.428 | 8.487 | 8.391 | 8.450 | 499,539 | -0.07(-0.78%) |
May 08, 2020 | 8.575 | 8.586 | 8.502 | 8.516 | 336,745 | +0.09(+1.05%) |
May 07, 2020 | 8.480 | 8.546 | 8.428 | 8.428 | 764,073 | -0.08(-0.95%) |
May 06, 2020 | 8.605 | 8.612 | 8.502 | 8.509 | 1,683,050 | -0.24(-2.78%) |
May 05, 2020 | 8.679 | 8.826 | 7.927 | 8.752 | 2,600,445 | +0.12(+1.37%) |
May 04, 2020 | 8.657 | 8.686 | 8.612 | 8.634 | 486,322 | -0.10(-1.10%) |