Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.111 | 9.167 | 8.797 | 8.890 | 238,614 | -0.18(-1.94%) |
Jul 30, 2020 | 9.102 | 9.112 | 8.927 | 9.065 | 129,742 | -0.06(-0.71%) |
Jul 29, 2020 | 9.075 | 9.176 | 9.075 | 9.130 | 153,482 | +0.07(+0.82%) |
Jul 28, 2020 | 9.019 | 9.185 | 8.964 | 9.056 | 118,349 | +0.04(+0.41%) |
Jul 27, 2020 | 8.927 | 9.148 | 8.927 | 9.019 | 271,491 | +0.06(+0.62%) |
Jul 24, 2020 | 9.038 | 9.167 | 8.871 | 8.964 | 208,206 | -0.16(-1.72%) |
Jul 23, 2020 | 9.185 | 9.241 | 9.075 | 9.121 | 446,190 | -0.09(-1.00%) |
Jul 22, 2020 | 9.332 | 9.414 | 9.167 | 9.213 | 478,956 | -0.09(-0.98%) |
Jul 21, 2020 | 9.332 | 9.396 | 9.295 | 9.305 | 124,293 | +0.00(+0.00%) |
Jul 20, 2020 | 9.295 | 9.396 | 9.286 | 9.305 | 166,198 | +0.03(+0.30%) |
Jul 17, 2020 | 9.295 | 9.378 | 9.277 | 9.277 | 184,171 | +0.00(+0.00%) |
Jul 16, 2020 | 9.314 | 9.376 | 9.277 | 9.277 | 179,120 | -0.04(-0.39%) |
Jul 15, 2020 | 9.295 | 9.469 | 9.244 | 9.314 | 213,228 | +0.06(+0.69%) |
Jul 14, 2020 | 9.231 | 9.460 | 9.231 | 9.250 | 105,996 | -0.06(-0.69%) |
Jul 13, 2020 | 9.478 | 9.579 | 9.231 | 9.314 | 212,452 | -0.18(-1.93%) |
Jul 10, 2020 | 9.250 | 9.744 | 9.214 | 9.497 | 222,973 | +0.22(+2.37%) |
Jul 09, 2020 | 9.204 | 9.341 | 9.058 | 9.277 | 156,292 | +0.01(+0.10%) |
Jul 08, 2020 | 9.085 | 9.369 | 9.058 | 9.268 | 220,726 | +0.15(+1.60%) |
Jul 07, 2020 | 9.058 | 9.186 | 9.003 | 9.122 | 145,456 | +0.01(+0.10%) |
Jul 06, 2020 | 9.533 | 9.588 | 8.984 | 9.112 | 327,778 | -0.36(-3.77%) |
Jul 02, 2020 | 9.652 | 9.780 | 9.433 | 9.469 | 183,843 | +0.05(+0.58%) |
Jul 01, 2020 | 9.661 | 9.780 | 9.305 | 9.414 | 247,983 | -0.21(-2.19%) |
Jun 30, 2020 | 9.890 | 10.01 | 9.607 | 9.625 | 680,959 | -0.16(-1.68%) |
Jun 29, 2020 | 9.689 | 9.808 | 9.625 | 9.790 | 279,279 | +0.11(+1.13%) |
Jun 26, 2020 | 9.972 | 10.03 | 9.497 | 9.680 | 403,865 | -0.31(-3.11%) |
Jun 25, 2020 | 10.11 | 10.16 | 9.972 | 9.991 | 184,166 | -0.18(-1.80%) |
Jun 24, 2020 | 10.38 | 10.40 | 10.12 | 10.17 | 174,285 | -0.18(-1.77%) |
Jun 23, 2020 | 10.38 | 10.54 | 10.33 | 10.36 | 174,191 | -0.01(-0.09%) |
Jun 22, 2020 | 10.11 | 10.39 | 10.08 | 10.37 | 651,359 | +0.40(+4.04%) |
Jun 19, 2020 | 10.20 | 10.20 | 9.936 | 9.963 | 612,188 | -0.14(-1.35%) |
Jun 18, 2020 | 9.845 | 10.17 | 9.845 | 10.10 | 119,602 | +0.15(+1.55%) |
Jun 17, 2020 | 10.14 | 10.21 | 9.891 | 9.945 | 192,573 | -0.18(-1.79%) |
Jun 16, 2020 | 10.14 | 10.34 | 9.973 | 10.13 | 147,004 | +0.24(+2.48%) |
Jun 15, 2020 | 9.746 | 10.15 | 9.719 | 9.882 | 118,419 | -0.08(-0.82%) |
Jun 12, 2020 | 9.945 | 10.10 | 9.719 | 9.963 | 223,366 | +0.19(+1.95%) |
Jun 11, 2020 | 10.19 | 10.19 | 9.528 | 9.773 | 306,147 | -0.73(-6.91%) |
Jun 10, 2020 | 10.80 | 10.83 | 10.30 | 10.50 | 153,459 | -0.37(-3.42%) |
Jun 09, 2020 | 10.72 | 10.94 | 10.61 | 10.87 | 266,149 | +0.14(+1.27%) |
Jun 08, 2020 | 10.66 | 10.80 | 10.60 | 10.73 | 146,740 | +0.21(+1.98%) |
Jun 05, 2020 | 10.72 | 10.86 | 10.48 | 10.53 | 285,577 | +0.14(+1.40%) |
Jun 04, 2020 | 10.29 | 10.63 | 10.28 | 10.38 | 365,528 | +0.11(+1.06%) |
Jun 03, 2020 | 9.909 | 10.42 | 9.865 | 10.27 | 359,888 | +0.47(+4.81%) |
Jun 02, 2020 | 9.374 | 9.891 | 9.265 | 9.800 | 261,302 | +0.43(+4.55%) |
Jun 01, 2020 | 8.975 | 9.401 | 8.833 | 9.374 | 224,518 | +0.36(+4.02%) |
May 29, 2020 | 9.002 | 9.011 | 8.703 | 9.011 | 200,753 | +0.09(+1.02%) |
May 28, 2020 | 8.866 | 9.075 | 8.836 | 8.921 | 233,561 | +0.10(+1.13%) |
May 27, 2020 | 8.730 | 8.839 | 8.658 | 8.821 | 252,934 | +0.26(+3.07%) |
May 26, 2020 | 8.268 | 8.649 | 8.241 | 8.558 | 280,531 | +0.54(+6.79%) |
May 22, 2020 | 7.933 | 8.069 | 7.887 | 8.014 | 219,395 | +0.10(+1.26%) |
May 21, 2020 | 8.023 | 8.241 | 7.905 | 7.914 | 679,694 | -0.10(-1.24%) |
May 20, 2020 | 7.754 | 8.040 | 7.754 | 8.014 | 653,675 | +0.30(+3.95%) |
May 19, 2020 | 7.745 | 7.745 | 7.656 | 7.709 | 252,213 | -0.04(-0.46%) |
May 18, 2020 | 7.494 | 7.871 | 7.476 | 7.745 | 307,785 | +0.45(+6.14%) |
May 15, 2020 | 7.440 | 7.494 | 7.288 | 7.297 | 355,851 | -0.27(-3.55%) |
May 14, 2020 | 7.674 | 7.700 | 7.494 | 7.566 | 248,206 | -0.26(-3.32%) |
May 13, 2020 | 8.068 | 8.104 | 7.795 | 7.826 | 244,536 | -0.29(-3.54%) |
May 12, 2020 | 8.355 | 8.391 | 8.050 | 8.113 | 370,662 | -0.23(-2.79%) |
May 11, 2020 | 8.516 | 8.525 | 8.283 | 8.346 | 478,844 | -0.16(-1.90%) |
May 08, 2020 | 8.561 | 8.615 | 8.471 | 8.507 | 243,741 | -0.04(-0.52%) |
May 07, 2020 | 8.794 | 8.846 | 8.436 | 8.552 | 284,832 | -0.19(-2.15%) |
May 06, 2020 | 8.785 | 8.838 | 8.669 | 8.740 | 77,925 | -0.08(-0.91%) |
May 05, 2020 | 9.045 | 9.045 | 8.691 | 8.821 | 139,939 | -0.18(-1.99%) |
May 04, 2020 | 8.633 | 9.054 | 8.538 | 9.000 | 254,753 | +0.37(+4.26%) |