Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.905 | 8.942 | 8.683 | 8.858 | 41,592 | -0.13(-1.44%) |
Jul 30, 2020 | 8.849 | 9.192 | 8.784 | 8.988 | 48,360 | +0.06(+0.62%) |
Jul 29, 2020 | 8.720 | 8.983 | 8.523 | 8.932 | 45,586 | +0.30(+3.43%) |
Jul 28, 2020 | 8.618 | 8.784 | 8.599 | 8.636 | 62,974 | -0.07(-0.85%) |
Jul 27, 2020 | 8.895 | 9.182 | 8.673 | 8.710 | 23,558 | -0.21(-2.39%) |
Jul 24, 2020 | 9.108 | 9.108 | 8.868 | 8.923 | 33,382 | -0.15(-1.63%) |
Jul 23, 2020 | 8.997 | 9.118 | 8.942 | 9.071 | 35,007 | +0.07(+0.82%) |
Jul 22, 2020 | 9.081 | 9.099 | 8.923 | 8.997 | 31,084 | -0.17(-1.82%) |
Jul 21, 2020 | 8.812 | 9.169 | 8.812 | 9.164 | 45,546 | +0.44(+4.98%) |
Jul 20, 2020 | 8.784 | 8.840 | 8.710 | 8.729 | 34,980 | -0.15(-1.67%) |
Jul 17, 2020 | 8.932 | 9.081 | 8.858 | 8.877 | 45,265 | -0.13(-1.44%) |
Jul 16, 2020 | 9.062 | 9.182 | 8.872 | 9.007 | 55,040 | -0.03(-0.31%) |
Jul 15, 2020 | 8.942 | 9.173 | 8.729 | 9.034 | 83,298 | +0.36(+4.16%) |
Jul 14, 2020 | 8.729 | 8.784 | 8.497 | 8.673 | 72,182 | +0.03(+0.32%) |
Jul 13, 2020 | 8.609 | 8.821 | 8.442 | 8.646 | 39,163 | +0.11(+1.30%) |
Jul 10, 2020 | 8.266 | 8.544 | 8.150 | 8.534 | 39,647 | +0.34(+4.18%) |
Jul 09, 2020 | 8.312 | 8.368 | 8.053 | 8.192 | 42,485 | -0.20(-2.43%) |
Jul 08, 2020 | 8.377 | 8.497 | 8.136 | 8.396 | 57,500 | -0.02(-0.22%) |
Jul 07, 2020 | 8.664 | 9.025 | 8.386 | 8.414 | 53,643 | -0.33(-3.81%) |
Jul 06, 2020 | 8.932 | 9.034 | 8.636 | 8.747 | 36,624 | +0.02(+0.21%) |
Jul 02, 2020 | 9.016 | 9.099 | 8.683 | 8.729 | 51,747 | -0.05(-0.53%) |
Jul 01, 2020 | 9.247 | 9.284 | 8.775 | 8.775 | 37,097 | -0.48(-5.20%) |
Jun 30, 2020 | 8.905 | 9.349 | 8.905 | 9.256 | 91,501 | +0.32(+3.63%) |
Jun 29, 2020 | 9.145 | 9.145 | 8.849 | 8.932 | 140,370 | +0.00(+0.00%) |
Jun 26, 2020 | 8.460 | 9.062 | 8.173 | 8.932 | 455,897 | +0.31(+3.65%) |
Jun 25, 2020 | 8.146 | 8.627 | 8.035 | 8.618 | 98,693 | +0.46(+5.68%) |
Jun 24, 2020 | 8.266 | 8.442 | 8.090 | 8.155 | 80,075 | -0.27(-3.19%) |
Jun 23, 2020 | 8.516 | 8.581 | 8.386 | 8.423 | 47,393 | +0.00(+0.00%) |
Jun 22, 2020 | 8.359 | 8.460 | 8.183 | 8.423 | 95,595 | -0.07(-0.87%) |
Jun 19, 2020 | 8.534 | 8.534 | 7.998 | 8.497 | 223,303 | -0.01(-0.11%) |
Jun 18, 2020 | 8.442 | 8.646 | 8.437 | 8.507 | 39,972 | -0.06(-0.76%) |
Jun 17, 2020 | 9.025 | 9.025 | 8.516 | 8.572 | 56,440 | -0.44(-4.93%) |
Jun 16, 2020 | 9.173 | 9.192 | 8.775 | 9.016 | 65,134 | +0.22(+2.53%) |
Jun 15, 2020 | 8.562 | 8.882 | 8.414 | 8.794 | 82,406 | -0.12(-1.35%) |
Jun 12, 2020 | 8.590 | 8.942 | 8.590 | 8.914 | 91,395 | +0.28(+3.22%) |
Jun 11, 2020 | 9.210 | 9.229 | 8.609 | 8.636 | 90,264 | -0.96(-10.03%) |
Jun 10, 2020 | 10.07 | 10.12 | 9.571 | 9.599 | 53,029 | -0.59(-5.81%) |
Jun 09, 2020 | 9.960 | 10.40 | 9.793 | 10.19 | 80,625 | +0.01(+0.09%) |
Jun 08, 2020 | 10.18 | 10.36 | 9.978 | 10.18 | 106,439 | -0.01(-0.09%) |
Jun 05, 2020 | 10.15 | 10.35 | 9.997 | 10.19 | 104,467 | +0.56(+5.87%) |
Jun 04, 2020 | 9.386 | 9.682 | 9.303 | 9.627 | 73,847 | +0.13(+1.36%) |
Jun 03, 2020 | 9.386 | 9.729 | 9.182 | 9.497 | 79,484 | +0.31(+3.32%) |
Jun 02, 2020 | 9.451 | 9.479 | 9.053 | 9.192 | 51,718 | -0.17(-1.78%) |
Jun 01, 2020 | 9.580 | 9.645 | 9.303 | 9.358 | 87,413 | -0.16(-1.65%) |
May 29, 2020 | 9.617 | 9.747 | 9.358 | 9.516 | 125,533 | -0.24(-2.47%) |
May 28, 2020 | 10.50 | 10.50 | 9.738 | 9.756 | 94,852 | -0.56(-5.47%) |
May 27, 2020 | 10.04 | 10.40 | 9.858 | 10.32 | 195,772 | +0.54(+5.49%) |
May 26, 2020 | 9.877 | 10.27 | 9.710 | 9.784 | 275,487 | +0.37(+3.93%) |
May 22, 2020 | 9.247 | 9.469 | 8.886 | 9.414 | 158,591 | +0.21(+2.31%) |
May 21, 2020 | 8.886 | 9.340 | 8.396 | 9.201 | 149,258 | +0.22(+2.47%) |
May 20, 2020 | 8.609 | 9.118 | 8.470 | 8.979 | 137,879 | +0.43(+4.98%) |
May 19, 2020 | 8.886 | 8.886 | 7.887 | 8.553 | 79,064 | -0.41(-4.55%) |
May 18, 2020 | 8.497 | 9.053 | 8.359 | 8.960 | 132,005 | +0.84(+10.38%) |
May 15, 2020 | 7.951 | 8.210 | 7.720 | 8.118 | 126,938 | +0.21(+2.69%) |
May 14, 2020 | 7.803 | 7.979 | 7.387 | 7.905 | 131,348 | -0.14(-1.73%) |
May 13, 2020 | 8.248 | 8.248 | 7.720 | 8.044 | 127,620 | -0.32(-3.79%) |
May 12, 2020 | 8.591 | 8.655 | 8.241 | 8.361 | 140,142 | -0.19(-2.26%) |
May 11, 2020 | 8.536 | 8.738 | 8.260 | 8.554 | 180,664 | -0.17(-2.00%) |
May 08, 2020 | 8.664 | 8.766 | 8.352 | 8.729 | 134,704 | +0.26(+3.04%) |
May 07, 2020 | 8.471 | 8.738 | 8.251 | 8.471 | 138,010 | +0.01(+0.11%) |
May 06, 2020 | 8.389 | 8.646 | 8.205 | 8.462 | 130,324 | +0.17(+2.11%) |
May 05, 2020 | 9.290 | 9.787 | 8.241 | 8.287 | 154,274 | -0.56(-6.34%) |
May 04, 2020 | 9.593 | 9.593 | 8.756 | 8.848 | 180,916 | -0.87(-8.99%) |