Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.160 | 8.299 | 8.108 | 8.138 | 127,139 | -0.08(-0.92%) |
Jul 30, 2020 | 7.955 | 8.415 | 7.955 | 8.214 | 185,140 | +0.21(+2.56%) |
Jul 29, 2020 | 7.883 | 8.074 | 7.852 | 8.008 | 54,323 | +0.15(+1.93%) |
Jul 28, 2020 | 7.739 | 7.891 | 7.735 | 7.856 | 68,908 | +0.02(+0.29%) |
Jul 27, 2020 | 7.692 | 7.834 | 7.676 | 7.834 | 45,916 | +0.17(+2.17%) |
Jul 24, 2020 | 7.805 | 7.830 | 7.637 | 7.667 | 50,173 | -0.09(-1.22%) |
Jul 23, 2020 | 7.604 | 7.883 | 7.604 | 7.762 | 73,156 | +0.09(+1.15%) |
Jul 22, 2020 | 7.893 | 7.893 | 7.610 | 7.674 | 51,995 | -0.22(-2.83%) |
Jul 21, 2020 | 7.852 | 7.922 | 7.723 | 7.897 | 277,932 | +0.12(+1.50%) |
Jul 20, 2020 | 7.741 | 7.871 | 7.643 | 7.780 | 45,516 | -0.02(-0.29%) |
Jul 17, 2020 | 7.546 | 7.821 | 7.546 | 7.803 | 50,173 | +0.25(+3.34%) |
Jul 16, 2020 | 7.614 | 7.614 | 7.349 | 7.550 | 116,495 | -0.06(-0.78%) |
Jul 15, 2020 | 7.626 | 7.678 | 7.501 | 7.610 | 133,101 | +0.14(+1.84%) |
Jul 14, 2020 | 7.419 | 7.495 | 7.339 | 7.472 | 67,018 | +0.11(+1.51%) |
Jul 13, 2020 | 7.249 | 7.476 | 7.185 | 7.362 | 140,798 | +0.12(+1.67%) |
Jul 10, 2020 | 7.082 | 7.243 | 7.066 | 7.240 | 67,710 | +0.06(+0.77%) |
Jul 09, 2020 | 7.444 | 7.444 | 6.859 | 7.185 | 143,925 | -0.25(-3.40%) |
Jul 08, 2020 | 7.374 | 7.583 | 7.253 | 7.438 | 821,250 | -0.11(-1.44%) |
Jul 07, 2020 | 7.893 | 7.922 | 7.536 | 7.546 | 55,829 | -0.40(-5.01%) |
Jul 06, 2020 | 8.322 | 8.322 | 7.885 | 7.945 | 87,623 | -0.25(-3.01%) |
Jul 02, 2020 | 8.253 | 8.324 | 8.162 | 8.191 | 70,145 | +0.02(+0.20%) |
Jul 01, 2020 | 7.973 | 8.242 | 7.973 | 8.175 | 79,089 | +0.07(+0.81%) |
Jun 30, 2020 | 8.185 | 8.189 | 8.051 | 8.109 | 52,351 | -0.08(-0.95%) |
Jun 29, 2020 | 7.955 | 8.228 | 7.878 | 8.187 | 56,788 | +0.20(+2.55%) |
Jun 26, 2020 | 7.988 | 8.053 | 7.719 | 7.984 | 319,065 | +0.08(+0.99%) |
Jun 25, 2020 | 7.698 | 7.906 | 7.647 | 7.906 | 68,153 | +0.13(+1.72%) |
Jun 24, 2020 | 7.787 | 7.813 | 7.531 | 7.772 | 103,640 | -0.15(-1.84%) |
Jun 23, 2020 | 8.261 | 8.261 | 7.918 | 7.918 | 79,508 | -0.21(-2.53%) |
Jun 22, 2020 | 8.064 | 8.228 | 7.881 | 8.123 | 97,371 | +0.10(+1.31%) |
Jun 19, 2020 | 8.675 | 8.675 | 7.955 | 8.019 | 264,507 | -0.48(-5.67%) |
Jun 18, 2020 | 8.663 | 8.877 | 8.482 | 8.501 | 100,824 | -0.15(-1.76%) |
Jun 17, 2020 | 9.057 | 9.057 | 8.589 | 8.653 | 112,759 | -0.37(-4.07%) |
Jun 16, 2020 | 8.877 | 9.113 | 8.831 | 9.020 | 63,296 | +0.31(+3.58%) |
Jun 15, 2020 | 8.267 | 8.708 | 8.259 | 8.708 | 70,657 | +0.13(+1.48%) |
Jun 12, 2020 | 8.673 | 8.680 | 8.421 | 8.581 | 78,913 | +0.14(+1.60%) |
Jun 11, 2020 | 8.821 | 8.879 | 8.384 | 8.446 | 113,358 | -0.62(-6.84%) |
Jun 10, 2020 | 9.462 | 9.462 | 9.049 | 9.065 | 49,481 | -0.27(-2.88%) |
Jun 09, 2020 | 9.423 | 9.423 | 9.127 | 9.334 | 57,948 | -0.11(-1.22%) |
Jun 08, 2020 | 9.256 | 9.464 | 9.256 | 9.449 | 68,431 | +0.31(+3.35%) |
Jun 05, 2020 | 9.035 | 9.289 | 9.014 | 9.143 | 126,651 | +0.26(+2.98%) |
Jun 04, 2020 | 9.031 | 9.031 | 8.680 | 8.879 | 96,192 | -0.15(-1.70%) |
Jun 03, 2020 | 8.729 | 9.135 | 8.729 | 9.033 | 98,993 | +0.38(+4.36%) |
Jun 02, 2020 | 8.840 | 8.868 | 8.511 | 8.655 | 81,471 | -0.10(-1.15%) |
Jun 01, 2020 | 8.655 | 8.995 | 8.560 | 8.755 | 211,211 | +0.18(+2.08%) |
May 29, 2020 | 8.741 | 8.923 | 8.563 | 8.577 | 313,220 | -0.25(-2.81%) |
May 28, 2020 | 9.004 | 9.226 | 8.825 | 8.825 | 512,341 | -0.07(-0.81%) |
May 27, 2020 | 8.599 | 8.971 | 8.519 | 8.897 | 229,327 | +0.36(+4.18%) |
May 26, 2020 | 8.158 | 8.571 | 8.111 | 8.540 | 235,450 | +0.40(+4.94%) |
May 22, 2020 | 8.094 | 8.312 | 7.916 | 8.138 | 256,226 | +0.01(+0.18%) |
May 21, 2020 | 8.312 | 8.435 | 8.117 | 8.123 | 125,560 | -0.09(-1.07%) |
May 20, 2020 | 8.413 | 8.581 | 8.193 | 8.211 | 189,417 | -0.10(-1.16%) |
May 19, 2020 | 8.421 | 8.556 | 8.228 | 8.308 | 79,985 | -0.09(-1.05%) |
May 18, 2020 | 7.947 | 8.517 | 7.860 | 8.396 | 108,477 | +0.72(+9.39%) |
May 15, 2020 | 7.495 | 7.768 | 7.495 | 7.676 | 79,888 | +0.08(+1.05%) |
May 14, 2020 | 7.518 | 7.686 | 7.411 | 7.596 | 101,462 | -0.10(-1.31%) |
May 13, 2020 | 8.148 | 8.240 | 7.349 | 7.696 | 160,117 | -0.62(-7.50%) |
May 12, 2020 | 8.755 | 8.829 | 8.209 | 8.320 | 106,085 | -0.47(-5.37%) |
May 11, 2020 | 8.725 | 8.940 | 8.453 | 8.792 | 200,494 | +0.04(+0.49%) |
May 08, 2020 | 8.076 | 8.850 | 7.969 | 8.749 | 141,752 | +0.72(+9.03%) |
May 07, 2020 | 8.142 | 8.142 | 7.840 | 8.025 | 254,166 | +0.08(+1.01%) |
May 06, 2020 | 8.049 | 8.181 | 7.772 | 7.945 | 434,484 | +0.02(+0.21%) |
May 05, 2020 | 8.464 | 8.464 | 7.910 | 7.928 | 68,158 | -0.45(-5.34%) |
May 04, 2020 | 8.398 | 8.437 | 8.216 | 8.376 | 63,598 | +0.03(+0.42%) |