Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.970 | 8.970 | 8.610 | 8.730 | 13,400 | +0.03(+0.34%) |
Jul 30, 2020 | 8.530 | 8.720 | 8.530 | 8.700 | 31,759 | +0.05(+0.58%) |
Jul 29, 2020 | 8.760 | 8.760 | 8.630 | 8.650 | 22,843 | +0.05(+0.58%) |
Jul 28, 2020 | 8.560 | 8.650 | 8.532 | 8.600 | 17,707 | +0.03(+0.35%) |
Jul 27, 2020 | 8.590 | 8.670 | 8.560 | 8.570 | 10,674 | +0.05(+0.59%) |
Jul 24, 2020 | 8.688 | 8.688 | 8.520 | 8.520 | 9,000 | -0.10(-1.16%) |
Jul 23, 2020 | 8.620 | 8.870 | 8.580 | 8.620 | 10,696 | -0.01(-0.12%) |
Jul 22, 2020 | 8.560 | 8.730 | 8.550 | 8.630 | 35,089 | +0.09(+1.05%) |
Jul 21, 2020 | 8.450 | 8.590 | 8.450 | 8.540 | 19,209 | +0.09(+1.07%) |
Jul 20, 2020 | 8.500 | 8.500 | 8.370 | 8.450 | 14,925 | -0.03(-0.35%) |
Jul 17, 2020 | 8.570 | 8.590 | 8.430 | 8.480 | 51,100 | -0.01(-0.18%) |
Jul 16, 2020 | 8.525 | 8.540 | 8.400 | 8.495 | 9,993 | -0.07(-0.76%) |
Jul 15, 2020 | 8.490 | 8.750 | 8.360 | 8.560 | 31,807 | +0.13(+1.60%) |
Jul 14, 2020 | 8.088 | 8.467 | 8.088 | 8.425 | 9,324 | +0.15(+1.75%) |
Jul 13, 2020 | 8.140 | 8.400 | 8.026 | 8.280 | 22,466 | +0.09(+1.15%) |
Jul 10, 2020 | 8.150 | 8.280 | 8.000 | 8.185 | 3,600 | +0.04(+0.44%) |
Jul 09, 2020 | 8.075 | 8.188 | 8.020 | 8.150 | 11,884 | +0.06(+0.74%) |
Jul 08, 2020 | 8.090 | 8.320 | 8.030 | 8.090 | 17,624 | +0.06(+0.75%) |
Jul 07, 2020 | 8.210 | 8.360 | 8.020 | 8.030 | 6,867 | -0.22(-2.67%) |
Jul 06, 2020 | 8.330 | 8.450 | 8.250 | 8.250 | 9,575 | -0.08(-0.96%) |
Jul 02, 2020 | 8.440 | 8.470 | 8.310 | 8.330 | 10,100 | -0.10(-1.19%) |
Jul 01, 2020 | 8.500 | 8.500 | 8.340 | 8.430 | 5,335 | -0.07(-0.82%) |
Jun 30, 2020 | 8.350 | 8.500 | 8.274 | 8.500 | 23,806 | +0.35(+4.29%) |
Jun 29, 2020 | 7.920 | 8.170 | 7.910 | 8.150 | 15,214 | +0.20(+2.52%) |
Jun 26, 2020 | 7.920 | 7.980 | 7.820 | 7.950 | 14,800 | -0.03(-0.38%) |
Jun 25, 2020 | 7.970 | 8.000 | 7.830 | 7.980 | 6,089 | +0.02(+0.25%) |
Jun 24, 2020 | 7.970 | 8.000 | 7.825 | 7.960 | 14,547 | +0.03(+0.38%) |
Jun 23, 2020 | 8.120 | 8.200 | 7.910 | 7.930 | 24,850 | -0.12(-1.49%) |
Jun 22, 2020 | 8.300 | 8.300 | 8.000 | 8.050 | 23,957 | -0.11(-1.35%) |
Jun 19, 2020 | 8.290 | 8.294 | 8.160 | 8.160 | 11,800 | -0.06(-0.73%) |
Jun 18, 2020 | 8.250 | 8.250 | 8.210 | 8.220 | 7,936 | +0.02(+0.24%) |
Jun 17, 2020 | 8.350 | 8.392 | 8.200 | 8.200 | 14,109 | -0.05(-0.61%) |
Jun 16, 2020 | 8.370 | 8.480 | 8.140 | 8.250 | 24,974 | +0.00(+0.00%) |
Jun 15, 2020 | 8.100 | 8.460 | 8.050 | 8.250 | 22,460 | +0.04(+0.49%) |
Jun 12, 2020 | 8.360 | 8.460 | 8.210 | 8.210 | 6,500 | +0.03(+0.37%) |
Jun 11, 2020 | 8.250 | 8.480 | 8.050 | 8.180 | 27,195 | -0.35(-4.10%) |
Jun 10, 2020 | 8.700 | 8.700 | 8.310 | 8.530 | 25,504 | -0.09(-1.04%) |
Jun 09, 2020 | 8.600 | 8.650 | 8.410 | 8.620 | 18,548 | -0.10(-1.15%) |
Jun 08, 2020 | 8.600 | 8.890 | 8.531 | 8.720 | 34,218 | +0.37(+4.47%) |
Jun 05, 2020 | 8.840 | 8.950 | 8.300 | 8.347 | 89,900 | -0.40(-4.61%) |
Jun 04, 2020 | 8.760 | 8.760 | 8.550 | 8.750 | 11,662 | -0.05(-0.57%) |
Jun 03, 2020 | 8.300 | 8.800 | 8.253 | 8.800 | 10,649 | +0.40(+4.76%) |
Jun 02, 2020 | 8.400 | 8.500 | 8.184 | 8.400 | 14,896 | -0.10(-1.18%) |
Jun 01, 2020 | 8.660 | 8.670 | 8.500 | 8.500 | 6,442 | -0.10(-1.16%) |
May 29, 2020 | 8.590 | 8.876 | 8.590 | 8.600 | 2,200 | +0.02(+0.23%) |
May 28, 2020 | 8.900 | 8.900 | 8.555 | 8.580 | 6,349 | +0.08(+0.94%) |
May 27, 2020 | 8.380 | 8.750 | 8.350 | 8.500 | 20,203 | +0.12(+1.46%) |
May 26, 2020 | 8.340 | 8.430 | 8.200 | 8.378 | 22,396 | +0.23(+2.80%) |
May 22, 2020 | 8.480 | 8.491 | 8.020 | 8.150 | 28,500 | -0.25(-2.98%) |
May 21, 2020 | 8.750 | 8.750 | 8.400 | 8.400 | 10,385 | -0.14(-1.64%) |
May 20, 2020 | 8.831 | 8.831 | 8.330 | 8.540 | 90,252 | -0.18(-2.06%) |
May 19, 2020 | 8.620 | 8.730 | 8.620 | 8.720 | 3,313 | +0.07(+0.81%) |
May 18, 2020 | 8.850 | 8.850 | 8.520 | 8.650 | 10,379 | -0.08(-0.97%) |
May 15, 2020 | 8.420 | 8.880 | 8.420 | 8.735 | 10,400 | +0.12(+1.33%) |
May 14, 2020 | 9.100 | 9.100 | 8.500 | 8.620 | 10,868 | -0.22(-2.46%) |
May 13, 2020 | 9.650 | 9.650 | 8.800 | 8.838 | 15,993 | -0.86(-8.82%) |
May 12, 2020 | 9.550 | 9.693 | 9.333 | 9.693 | 13,197 | +0.19(+2.03%) |
May 11, 2020 | 8.950 | 9.730 | 8.950 | 9.500 | 15,788 | +0.65(+7.34%) |
May 08, 2020 | 9.010 | 9.010 | 8.800 | 8.850 | 11,200 | -0.15(-1.67%) |
May 07, 2020 | 8.780 | 9.000 | 8.760 | 9.000 | 7,664 | +0.42(+4.90%) |
May 06, 2020 | 8.820 | 8.820 | 8.550 | 8.580 | 4,713 | -0.14(-1.61%) |
May 05, 2020 | 8.530 | 8.850 | 8.410 | 8.720 | 26,901 | +0.17(+1.99%) |
May 04, 2020 | 9.200 | 9.360 | 8.485 | 8.550 | 24,770 | -0.84(-8.95%) |