Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.230 | 8.410 | 8.170 | 8.360 | 383,200 | +0.09(+1.09%) |
Jul 30, 2020 | 8.420 | 8.450 | 8.210 | 8.270 | 461,814 | -0.26(-3.05%) |
Jul 29, 2020 | 8.490 | 8.690 | 8.470 | 8.530 | 371,787 | +0.04(+0.47%) |
Jul 28, 2020 | 8.440 | 8.570 | 8.430 | 8.490 | 191,329 | -0.01(-0.12%) |
Jul 27, 2020 | 8.430 | 8.520 | 8.330 | 8.500 | 312,210 | +0.03(+0.35%) |
Jul 24, 2020 | 8.530 | 8.600 | 8.460 | 8.470 | 191,000 | -0.11(-1.28%) |
Jul 23, 2020 | 8.500 | 8.712 | 8.500 | 8.580 | 363,287 | -0.02(-0.23%) |
Jul 22, 2020 | 8.780 | 8.850 | 8.560 | 8.600 | 317,295 | -0.25(-2.82%) |
Jul 21, 2020 | 8.720 | 8.930 | 8.690 | 8.850 | 280,300 | +0.16(+1.90%) |
Jul 20, 2020 | 8.840 | 8.940 | 8.680 | 8.685 | 244,288 | -0.26(-2.91%) |
Jul 17, 2020 | 8.950 | 9.060 | 8.880 | 8.945 | 515,500 | -0.02(-0.17%) |
Jul 16, 2020 | 8.900 | 8.980 | 8.730 | 8.960 | 326,276 | +0.06(+0.67%) |
Jul 15, 2020 | 8.610 | 8.980 | 8.610 | 8.900 | 366,912 | +0.49(+5.83%) |
Jul 14, 2020 | 8.290 | 8.510 | 8.215 | 8.410 | 236,672 | +0.10(+1.20%) |
Jul 13, 2020 | 8.470 | 8.540 | 8.260 | 8.310 | 300,613 | -0.08(-1.01%) |
Jul 10, 2020 | 8.210 | 8.415 | 8.170 | 8.395 | 234,100 | +0.13(+1.63%) |
Jul 09, 2020 | 8.480 | 8.510 | 8.210 | 8.260 | 387,351 | -0.27(-3.17%) |
Jul 08, 2020 | 8.650 | 8.650 | 8.350 | 8.530 | 458,272 | -0.14(-1.61%) |
Jul 07, 2020 | 9.150 | 9.270 | 8.660 | 8.670 | 896,581 | -0.17(-1.92%) |
Jul 06, 2020 | 8.980 | 9.060 | 8.790 | 8.840 | 295,956 | +0.03(+0.34%) |
Jul 02, 2020 | 9.220 | 9.240 | 8.780 | 8.810 | 269,400 | -0.25(-2.76%) |
Jul 01, 2020 | 9.250 | 9.360 | 8.970 | 9.060 | 384,265 | -0.20(-2.16%) |
Jun 30, 2020 | 9.250 | 9.310 | 8.970 | 9.260 | 463,662 | +0.16(+1.76%) |
Jun 29, 2020 | 8.690 | 9.180 | 8.660 | 9.100 | 571,413 | +0.58(+6.81%) |
Jun 26, 2020 | 8.960 | 8.960 | 8.470 | 8.520 | 1,729,100 | -0.44(-4.91%) |
Jun 25, 2020 | 8.840 | 9.050 | 8.775 | 8.960 | 285,687 | +0.07(+0.79%) |
Jun 24, 2020 | 8.990 | 9.070 | 8.790 | 8.890 | 480,973 | -0.24(-2.63%) |
Jun 23, 2020 | 9.160 | 9.270 | 8.940 | 9.130 | 259,794 | +0.00(+0.00%) |
Jun 22, 2020 | 9.080 | 9.175 | 8.890 | 9.130 | 304,162 | +0.06(+0.66%) |
Jun 19, 2020 | 9.190 | 9.296 | 9.050 | 9.070 | 490,500 | -0.11(-1.20%) |
Jun 18, 2020 | 9.070 | 9.330 | 9.000 | 9.180 | 267,799 | +0.03(+0.33%) |
Jun 17, 2020 | 9.280 | 9.400 | 9.080 | 9.150 | 315,420 | -0.12(-1.29%) |
Jun 16, 2020 | 9.580 | 9.730 | 9.190 | 9.270 | 375,495 | +0.08(+0.87%) |
Jun 15, 2020 | 8.570 | 9.310 | 8.520 | 9.190 | 503,628 | +0.32(+3.61%) |
Jun 12, 2020 | 9.370 | 9.440 | 8.730 | 8.870 | 627,500 | -0.14(-1.55%) |
Jun 11, 2020 | 9.610 | 9.680 | 8.990 | 9.010 | 650,851 | -0.99(-9.90%) |
Jun 10, 2020 | 10.39 | 10.39 | 9.960 | 10.00 | 402,113 | -0.35(-3.33%) |
Jun 09, 2020 | 10.36 | 10.49 | 9.950 | 10.35 | 653,211 | -0.17(-1.66%) |
Jun 08, 2020 | 10.50 | 10.80 | 10.31 | 10.52 | 528,091 | +0.31(+3.09%) |
Jun 05, 2020 | 10.17 | 10.39 | 10.09 | 10.21 | 480,600 | +0.38(+3.87%) |
Jun 04, 2020 | 10.05 | 10.05 | 9.694 | 9.825 | 435,969 | -0.16(-1.55%) |
Jun 03, 2020 | 9.810 | 10.23 | 9.730 | 9.980 | 560,665 | +0.47(+4.94%) |
Jun 02, 2020 | 9.390 | 9.790 | 9.374 | 9.510 | 779,710 | +0.19(+2.04%) |
Jun 01, 2020 | 9.370 | 9.513 | 9.220 | 9.320 | 403,741 | +0.05(+0.54%) |
May 29, 2020 | 9.250 | 9.410 | 9.100 | 9.270 | 498,300 | +0.02(+0.22%) |
May 28, 2020 | 9.620 | 9.620 | 9.230 | 9.250 | 461,722 | -0.22(-2.32%) |
May 27, 2020 | 9.580 | 9.600 | 9.350 | 9.470 | 685,272 | +0.28(+3.05%) |
May 26, 2020 | 8.920 | 9.340 | 8.920 | 9.190 | 496,413 | +0.42(+4.79%) |
May 22, 2020 | 8.580 | 9.000 | 8.400 | 8.770 | 646,100 | +0.16(+1.86%) |
May 21, 2020 | 8.650 | 8.730 | 8.500 | 8.610 | 218,776 | -0.05(-0.58%) |
May 20, 2020 | 8.470 | 8.720 | 8.420 | 8.660 | 355,107 | +0.29(+3.46%) |
May 19, 2020 | 8.240 | 8.600 | 8.220 | 8.370 | 225,913 | +0.13(+1.58%) |
May 18, 2020 | 8.020 | 8.270 | 7.980 | 8.240 | 571,983 | +0.46(+5.91%) |
May 15, 2020 | 7.880 | 7.900 | 7.750 | 7.780 | 380,800 | -0.12(-1.52%) |
May 14, 2020 | 8.170 | 8.260 | 7.790 | 7.900 | 644,307 | -0.40(-4.82%) |
May 13, 2020 | 8.770 | 8.790 | 8.232 | 8.300 | 383,904 | -0.50(-5.68%) |
May 12, 2020 | 9.280 | 9.340 | 8.780 | 8.800 | 480,178 | -0.45(-4.86%) |
May 11, 2020 | 8.560 | 9.450 | 8.335 | 9.250 | 1,049,297 | +0.56(+6.44%) |
May 08, 2020 | 8.840 | 9.020 | 8.670 | 8.690 | 437,600 | -0.12(-1.36%) |
May 07, 2020 | 8.880 | 8.960 | 8.700 | 8.810 | 418,485 | -0.08(-0.90%) |
May 06, 2020 | 9.220 | 9.290 | 8.820 | 8.890 | 583,350 | -0.39(-4.20%) |
May 05, 2020 | 9.270 | 9.600 | 8.980 | 9.280 | 848,040 | +0.91(+10.87%) |
May 04, 2020 | 8.520 | 8.520 | 8.170 | 8.370 | 294,381 | -0.05(-0.59%) |