Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.315 | 8.380 | 8.280 | 8.300 | 4,000 | -0.05(-0.63%) |
Jul 30, 2020 | 8.290 | 8.379 | 8.260 | 8.352 | 3,907 | -0.02(-0.21%) |
Jul 29, 2020 | 8.270 | 8.420 | 8.230 | 8.370 | 2,466 | +0.00(+0.00%) |
Jul 28, 2020 | 8.350 | 8.390 | 8.210 | 8.370 | 5,901 | -0.13(-1.53%) |
Jul 27, 2020 | 8.480 | 8.550 | 8.410 | 8.500 | 11,159 | -0.10(-1.16%) |
Jul 24, 2020 | 8.815 | 8.815 | 8.510 | 8.600 | 5,400 | -0.22(-2.47%) |
Jul 23, 2020 | 8.930 | 8.930 | 8.780 | 8.818 | 3,896 | -0.15(-1.70%) |
Jul 22, 2020 | 9.090 | 9.090 | 8.970 | 8.970 | 4,675 | -0.08(-0.88%) |
Jul 21, 2020 | 9.050 | 9.210 | 9.050 | 9.050 | 9,065 | +0.05(+0.56%) |
Jul 20, 2020 | 8.905 | 9.000 | 8.905 | 9.000 | 1,299 | +0.06(+0.67%) |
Jul 17, 2020 | 8.800 | 8.950 | 8.800 | 8.940 | 7,100 | +0.20(+2.29%) |
Jul 16, 2020 | 8.955 | 8.955 | 8.725 | 8.740 | 12,753 | -0.21(-2.35%) |
Jul 15, 2020 | 9.060 | 9.285 | 8.931 | 8.950 | 15,070 | -0.05(-0.56%) |
Jul 14, 2020 | 8.750 | 9.120 | 8.730 | 9.000 | 55,839 | +0.21(+2.39%) |
Jul 13, 2020 | 8.780 | 9.250 | 8.780 | 8.790 | 67,055 | +0.15(+1.80%) |
Jul 10, 2020 | 8.610 | 8.730 | 8.600 | 8.635 | 11,100 | +0.03(+0.29%) |
Jul 09, 2020 | 8.780 | 8.850 | 8.550 | 8.610 | 6,330 | -0.12(-1.37%) |
Jul 08, 2020 | 8.640 | 8.870 | 8.467 | 8.730 | 23,038 | +0.10(+1.15%) |
Jul 07, 2020 | 8.610 | 8.800 | 8.610 | 8.631 | 3,546 | +0.12(+1.42%) |
Jul 06, 2020 | 8.400 | 8.587 | 8.400 | 8.510 | 8,613 | +0.01(+0.12%) |
Jul 02, 2020 | 8.510 | 8.530 | 8.350 | 8.500 | 15,500 | -0.08(-0.89%) |
Jul 01, 2020 | 8.140 | 8.750 | 8.140 | 8.576 | 21,192 | +0.44(+5.36%) |
Jun 30, 2020 | 8.140 | 8.358 | 8.000 | 8.140 | 5,620 | -0.07(-0.85%) |
Jun 29, 2020 | 8.150 | 8.210 | 8.090 | 8.210 | 3,893 | +0.01(+0.12%) |
Jun 26, 2020 | 8.300 | 8.320 | 8.200 | 8.200 | 3,400 | -0.04(-0.55%) |
Jun 25, 2020 | 8.370 | 8.527 | 8.185 | 8.245 | 122,168 | -0.39(-4.46%) |
Jun 24, 2020 | 8.020 | 8.810 | 7.940 | 8.630 | 54,129 | +0.63(+7.88%) |
Jun 23, 2020 | 7.850 | 8.090 | 7.850 | 8.000 | 8,952 | +0.06(+0.81%) |
Jun 22, 2020 | 7.895 | 7.950 | 7.844 | 7.935 | 3,708 | +0.04(+0.45%) |
Jun 19, 2020 | 8.100 | 8.160 | 7.900 | 7.900 | 3,800 | -0.11(-1.37%) |
Jun 18, 2020 | 7.740 | 8.340 | 7.673 | 8.010 | 17,717 | +0.06(+0.75%) |
Jun 17, 2020 | 7.630 | 8.075 | 7.630 | 7.950 | 11,450 | +0.31(+4.06%) |
Jun 16, 2020 | 7.600 | 7.640 | 7.600 | 7.640 | 1,747 | +0.10(+1.33%) |
Jun 15, 2020 | 7.160 | 7.720 | 7.160 | 7.540 | 31,617 | +0.12(+1.62%) |
Jun 12, 2020 | 7.250 | 7.650 | 7.020 | 7.420 | 22,900 | +0.09(+1.23%) |
Jun 11, 2020 | 7.060 | 7.430 | 7.060 | 7.330 | 138,344 | -0.02(-0.27%) |
Jun 10, 2020 | 7.550 | 7.550 | 7.110 | 7.350 | 7,368 | -0.33(-4.30%) |
Jun 09, 2020 | 7.520 | 7.710 | 7.360 | 7.680 | 25,385 | -0.01(-0.13%) |
Jun 08, 2020 | 7.740 | 7.740 | 7.400 | 7.690 | 69,940 | -0.01(-0.13%) |
Jun 05, 2020 | 7.700 | 7.740 | 7.550 | 7.700 | 6,400 | +0.02(+0.26%) |
Jun 04, 2020 | 7.730 | 7.740 | 7.420 | 7.680 | 3,526 | -0.02(-0.26%) |
Jun 03, 2020 | 7.250 | 7.790 | 7.250 | 7.700 | 19,616 | +0.50(+6.94%) |
Jun 02, 2020 | 6.830 | 7.200 | 6.760 | 7.200 | 15,750 | +0.33(+4.80%) |
Jun 01, 2020 | 6.850 | 7.000 | 6.820 | 6.870 | 5,558 | +0.01(+0.15%) |
May 29, 2020 | 6.914 | 6.950 | 6.825 | 6.860 | 2,800 | -0.15(-2.14%) |
May 28, 2020 | 6.950 | 7.080 | 6.800 | 7.010 | 12,211 | +0.09(+1.30%) |
May 27, 2020 | 7.160 | 7.160 | 6.884 | 6.920 | 3,967 | -0.28(-3.89%) |
May 26, 2020 | 7.010 | 7.200 | 6.900 | 7.200 | 11,629 | +0.18(+2.56%) |
May 22, 2020 | 7.020 | 7.070 | 6.810 | 7.020 | 4,100 | +0.11(+1.59%) |
May 21, 2020 | 6.902 | 7.130 | 6.902 | 6.910 | 5,794 | -0.19(-2.68%) |
May 20, 2020 | 7.266 | 7.266 | 6.910 | 7.100 | 11,629 | -0.15(-2.07%) |
May 19, 2020 | 7.184 | 7.400 | 7.184 | 7.250 | 2,262 | +0.06(+0.83%) |
May 18, 2020 | 7.300 | 7.559 | 7.190 | 7.190 | 6,418 | -0.15(-2.04%) |
May 15, 2020 | 6.780 | 7.440 | 6.620 | 7.340 | 12,600 | +0.55(+8.10%) |
May 14, 2020 | 6.690 | 6.800 | 6.660 | 6.790 | 3,181 | -0.10(-1.45%) |
May 13, 2020 | 6.850 | 6.970 | 6.725 | 6.890 | 5,146 | -0.09(-1.29%) |
May 12, 2020 | 7.430 | 7.430 | 6.807 | 6.980 | 18,843 | -0.45(-6.06%) |
May 11, 2020 | 7.160 | 7.470 | 7.005 | 7.430 | 17,554 | +0.43(+6.14%) |
May 08, 2020 | 7.110 | 7.360 | 7.000 | 7.000 | 13,100 | -0.14(-1.96%) |
May 07, 2020 | 7.220 | 7.379 | 7.000 | 7.140 | 8,651 | -0.15(-2.06%) |
May 06, 2020 | 7.410 | 7.410 | 7.290 | 7.290 | 1,050 | -0.04(-0.55%) |
May 05, 2020 | 7.130 | 7.500 | 7.060 | 7.330 | 7,030 | +0.17(+2.37%) |
May 04, 2020 | 6.650 | 7.480 | 6.590 | 7.160 | 17,953 | +0.51(+7.67%) |