Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.650 | 8.710 | 8.580 | 8.640 | 340,200 | -0.08(-0.92%) |
Jul 30, 2020 | 8.530 | 8.720 | 8.530 | 8.720 | 803,216 | -0.01(-0.17%) |
Jul 29, 2020 | 8.650 | 8.790 | 8.650 | 8.735 | 282,025 | +0.21(+2.51%) |
Jul 28, 2020 | 8.390 | 8.590 | 8.390 | 8.521 | 868,028 | -0.04(-0.46%) |
Jul 27, 2020 | 8.590 | 8.660 | 8.550 | 8.560 | 298,971 | +0.05(+0.59%) |
Jul 24, 2020 | 8.260 | 8.590 | 8.260 | 8.510 | 327,900 | +0.20(+2.41%) |
Jul 23, 2020 | 8.160 | 8.400 | 8.160 | 8.310 | 498,816 | +0.02(+0.24%) |
Jul 22, 2020 | 8.380 | 8.380 | 8.200 | 8.290 | 108,067 | -0.06(-0.72%) |
Jul 21, 2020 | 8.435 | 8.471 | 8.350 | 8.350 | 2,251,801 | +0.07(+0.85%) |
Jul 20, 2020 | 7.960 | 8.280 | 7.960 | 8.280 | 1,559,635 | +0.15(+1.85%) |
Jul 17, 2020 | 8.143 | 8.190 | 8.100 | 8.130 | 111,500 | -0.03(-0.37%) |
Jul 16, 2020 | 8.170 | 8.240 | 8.150 | 8.160 | 561,014 | +0.04(+0.49%) |
Jul 15, 2020 | 8.100 | 8.230 | 8.080 | 8.120 | 92,263 | +0.03(+0.36%) |
Jul 14, 2020 | 8.090 | 8.100 | 8.010 | 8.091 | 128,388 | +0.01(+0.16%) |
Jul 13, 2020 | 8.170 | 8.240 | 8.050 | 8.078 | 177,770 | -0.13(-1.61%) |
Jul 10, 2020 | 8.230 | 8.260 | 8.160 | 8.210 | 157,000 | +0.07(+0.86%) |
Jul 09, 2020 | 8.220 | 8.240 | 8.060 | 8.140 | 125,063 | -0.12(-1.45%) |
Jul 08, 2020 | 8.306 | 8.313 | 8.200 | 8.260 | 103,118 | -0.01(-0.12%) |
Jul 07, 2020 | 8.400 | 8.410 | 8.270 | 8.270 | 158,211 | -0.04(-0.46%) |
Jul 06, 2020 | 8.385 | 8.430 | 8.270 | 8.308 | 409,619 | -0.08(-0.98%) |
Jul 02, 2020 | 8.460 | 8.530 | 8.380 | 8.390 | 112,800 | -0.12(-1.35%) |
Jul 01, 2020 | 8.460 | 8.550 | 8.460 | 8.505 | 92,467 | -0.13(-1.45%) |
Jun 30, 2020 | 8.530 | 8.640 | 8.480 | 8.630 | 99,255 | -0.05(-0.57%) |
Jun 29, 2020 | 8.570 | 8.710 | 8.540 | 8.680 | 178,061 | +0.10(+1.17%) |
Jun 26, 2020 | 8.555 | 8.640 | 8.520 | 8.580 | 557,800 | +0.10(+1.18%) |
Jun 25, 2020 | 8.395 | 8.520 | 8.330 | 8.480 | 2,267,194 | +0.07(+0.83%) |
Jun 24, 2020 | 8.475 | 8.520 | 8.400 | 8.410 | 137,612 | -0.15(-1.75%) |
Jun 23, 2020 | 8.545 | 8.660 | 8.520 | 8.560 | 150,878 | -0.15(-1.69%) |
Jun 22, 2020 | 8.645 | 8.730 | 8.620 | 8.707 | 178,035 | +0.34(+4.03%) |
Jun 19, 2020 | 8.430 | 8.440 | 8.320 | 8.370 | 139,500 | -0.00(-0.05%) |
Jun 18, 2020 | 8.465 | 8.482 | 8.360 | 8.374 | 184,375 | -0.09(-1.02%) |
Jun 17, 2020 | 8.490 | 8.530 | 8.440 | 8.460 | 110,761 | +0.00(+0.00%) |
Jun 16, 2020 | 8.510 | 8.550 | 8.440 | 8.460 | 164,861 | +0.08(+0.95%) |
Jun 15, 2020 | 8.352 | 8.430 | 8.310 | 8.380 | 240,940 | -0.07(-0.83%) |
Jun 12, 2020 | 8.545 | 8.550 | 8.340 | 8.450 | 116,400 | -0.01(-0.12%) |
Jun 11, 2020 | 8.650 | 8.680 | 8.420 | 8.460 | 238,991 | -0.18(-2.08%) |
Jun 10, 2020 | 8.650 | 8.765 | 8.620 | 8.640 | 246,300 | +0.15(+1.77%) |
Jun 09, 2020 | 8.460 | 8.540 | 8.460 | 8.490 | 1,693,188 | -0.23(-2.69%) |
Jun 08, 2020 | 8.650 | 8.760 | 8.630 | 8.725 | 171,933 | +0.09(+1.10%) |
Jun 05, 2020 | 8.735 | 8.735 | 8.580 | 8.630 | 120,600 | -0.05(-0.58%) |
Jun 04, 2020 | 8.610 | 8.750 | 8.610 | 8.680 | 114,131 | +0.04(+0.46%) |
Jun 03, 2020 | 8.515 | 8.750 | 8.480 | 8.640 | 129,090 | +0.02(+0.23%) |
Jun 02, 2020 | 8.610 | 8.650 | 8.560 | 8.620 | 294,456 | -0.09(-1.00%) |
Jun 01, 2020 | 8.660 | 8.710 | 8.610 | 8.707 | 134,249 | +0.25(+2.93%) |
May 29, 2020 | 8.575 | 8.580 | 8.390 | 8.460 | 386,400 | -0.19(-2.20%) |
May 28, 2020 | 8.610 | 8.730 | 8.570 | 8.650 | 320,110 | +0.22(+2.58%) |
May 27, 2020 | 8.350 | 8.480 | 8.310 | 8.432 | 213,929 | +0.16(+1.96%) |
May 26, 2020 | 8.310 | 8.361 | 8.227 | 8.270 | 484,539 | -0.08(-0.96%) |
May 22, 2020 | 8.180 | 8.370 | 8.150 | 8.350 | 249,200 | +0.03(+0.36%) |
May 21, 2020 | 8.390 | 8.400 | 8.280 | 8.320 | 314,668 | -0.26(-3.03%) |
May 20, 2020 | 8.680 | 8.700 | 8.570 | 8.580 | 216,718 | -0.12(-1.32%) |
May 19, 2020 | 8.710 | 8.778 | 8.660 | 8.695 | 389,623 | -0.15(-1.64%) |
May 18, 2020 | 8.850 | 8.940 | 8.798 | 8.840 | 201,698 | +0.11(+1.26%) |
May 15, 2020 | 8.830 | 8.877 | 8.720 | 8.730 | 149,400 | -0.04(-0.46%) |
May 14, 2020 | 8.820 | 8.860 | 8.697 | 8.770 | 294,981 | -0.34(-3.73%) |
May 13, 2020 | 9.171 | 9.200 | 9.010 | 9.110 | 124,051 | +0.09(+0.95%) |
May 12, 2020 | 9.080 | 9.220 | 9.000 | 9.024 | 297,884 | +0.21(+2.43%) |
May 11, 2020 | 8.760 | 8.900 | 8.760 | 8.810 | 165,812 | -0.06(-0.68%) |
May 08, 2020 | 8.900 | 8.900 | 8.818 | 8.870 | 347,600 | +0.09(+1.01%) |
May 07, 2020 | 8.793 | 8.850 | 8.750 | 8.781 | 245,319 | +0.12(+1.40%) |
May 06, 2020 | 8.755 | 8.770 | 8.660 | 8.660 | 228,370 | -0.04(-0.46%) |
May 05, 2020 | 8.790 | 8.820 | 8.690 | 8.700 | 161,327 | -0.08(-0.96%) |
May 04, 2020 | 8.795 | 8.840 | 8.700 | 8.784 | 276,541 | -0.04(-0.41%) |