Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.491 | 8.799 | 8.483 | 8.483 | 13,106 | -0.14(-1.64%) |
Jul 30, 2020 | 8.782 | 8.840 | 8.483 | 8.624 | 12,656 | -0.32(-3.62%) |
Jul 29, 2020 | 9.040 | 9.111 | 8.803 | 8.948 | 9,410 | +0.25(+2.87%) |
Jul 28, 2020 | 8.915 | 9.098 | 8.699 | 8.699 | 22,122 | -0.33(-3.68%) |
Jul 27, 2020 | 8.649 | 9.215 | 8.649 | 9.032 | 24,731 | +0.37(+4.22%) |
Jul 24, 2020 | 9.289 | 9.605 | 8.649 | 8.666 | 7,695 | -0.58(-6.29%) |
Jul 23, 2020 | 9.190 | 9.630 | 9.148 | 9.248 | 7,789 | -0.01(-0.09%) |
Jul 22, 2020 | 9.115 | 9.273 | 9.115 | 9.256 | 8,841 | +0.01(+0.09%) |
Jul 21, 2020 | 9.539 | 9.539 | 9.082 | 9.248 | 22,085 | -0.15(-1.59%) |
Jul 20, 2020 | 9.447 | 9.531 | 8.741 | 9.398 | 53,781 | -0.17(-1.82%) |
Jul 17, 2020 | 9.547 | 9.722 | 9.464 | 9.572 | 10,821 | -0.10(-1.03%) |
Jul 16, 2020 | 9.522 | 9.772 | 9.522 | 9.672 | 9,968 | -0.12(-1.19%) |
Jul 15, 2020 | 9.863 | 10.47 | 9.725 | 9.788 | 67,994 | +0.17(+1.82%) |
Jul 14, 2020 | 9.913 | 9.980 | 9.256 | 9.614 | 17,971 | -0.27(-2.78%) |
Jul 13, 2020 | 9.980 | 9.980 | 9.564 | 9.888 | 35,880 | -0.22(-2.14%) |
Jul 10, 2020 | 8.400 | 10.10 | 8.392 | 10.10 | 46,173 | +1.85(+22.48%) |
Jul 09, 2020 | 8.458 | 8.882 | 8.150 | 8.250 | 23,900 | -0.20(-2.36%) |
Jul 08, 2020 | 8.874 | 9.098 | 8.391 | 8.450 | 18,417 | -0.52(-5.75%) |
Jul 07, 2020 | 8.957 | 9.298 | 8.957 | 8.965 | 39,301 | -0.09(-1.01%) |
Jul 06, 2020 | 8.782 | 9.248 | 8.612 | 9.057 | 24,307 | +0.47(+5.42%) |
Jul 02, 2020 | 8.940 | 8.948 | 8.558 | 8.591 | 34,990 | -0.45(-4.97%) |
Jul 01, 2020 | 9.015 | 9.057 | 8.566 | 9.040 | 21,333 | +0.07(+0.83%) |
Jun 30, 2020 | 8.624 | 8.965 | 8.431 | 8.965 | 24,736 | +0.12(+1.41%) |
Jun 29, 2020 | 8.400 | 8.845 | 8.358 | 8.840 | 28,014 | +0.62(+7.48%) |
Jun 26, 2020 | 8.034 | 8.316 | 7.668 | 8.225 | 369,629 | +0.06(+0.71%) |
Jun 25, 2020 | 7.751 | 8.250 | 7.381 | 8.167 | 51,399 | +0.33(+4.25%) |
Jun 24, 2020 | 8.025 | 8.158 | 7.427 | 7.834 | 34,166 | -0.32(-3.88%) |
Jun 23, 2020 | 8.366 | 8.366 | 8.059 | 8.150 | 12,797 | -0.18(-2.20%) |
Jun 22, 2020 | 8.499 | 8.499 | 8.242 | 8.333 | 8,319 | -0.17(-1.96%) |
Jun 19, 2020 | 8.766 | 8.766 | 8.316 | 8.499 | 52,185 | -0.20(-2.29%) |
Jun 18, 2020 | 8.291 | 8.807 | 8.291 | 8.699 | 2,812 | +0.41(+4.91%) |
Jun 17, 2020 | 8.616 | 8.616 | 8.192 | 8.291 | 7,423 | -0.14(-1.68%) |
Jun 16, 2020 | 8.433 | 8.591 | 8.358 | 8.433 | 17,744 | +0.20(+2.42%) |
Jun 15, 2020 | 8.000 | 8.300 | 8.000 | 8.233 | 23,478 | +0.02(+0.30%) |
Jun 12, 2020 | 8.358 | 8.524 | 8.059 | 8.208 | 25,251 | +0.27(+3.40%) |
Jun 11, 2020 | 8.301 | 8.301 | 7.880 | 7.938 | 35,853 | -0.87(-9.84%) |
Jun 10, 2020 | 9.002 | 9.002 | 8.664 | 8.804 | 16,311 | -0.33(-3.61%) |
Jun 09, 2020 | 9.531 | 9.601 | 9.011 | 9.135 | 24,254 | -0.43(-4.49%) |
Jun 08, 2020 | 9.745 | 9.877 | 9.498 | 9.564 | 18,329 | -0.18(-1.86%) |
Jun 05, 2020 | 9.399 | 9.943 | 9.399 | 9.745 | 70,652 | +0.75(+8.35%) |
Jun 04, 2020 | 8.417 | 9.077 | 8.417 | 8.994 | 30,465 | +0.35(+4.01%) |
Jun 03, 2020 | 8.714 | 8.714 | 7.997 | 8.648 | 48,948 | +0.17(+1.95%) |
Jun 02, 2020 | 8.623 | 8.623 | 8.371 | 8.483 | 37,111 | -0.01(-0.10%) |
Jun 01, 2020 | 8.326 | 8.903 | 8.194 | 8.491 | 56,055 | +0.32(+3.94%) |
May 29, 2020 | 8.186 | 8.446 | 8.103 | 8.169 | 10,543 | +0.03(+0.41%) |
May 28, 2020 | 8.499 | 8.895 | 7.633 | 8.136 | 47,833 | -0.33(-3.90%) |
May 27, 2020 | 8.648 | 8.846 | 8.268 | 8.466 | 35,196 | +0.10(+1.18%) |
May 26, 2020 | 8.854 | 9.399 | 8.243 | 8.367 | 66,549 | -0.26(-3.06%) |
May 22, 2020 | 8.532 | 8.710 | 8.326 | 8.631 | 23,510 | +0.10(+1.16%) |
May 21, 2020 | 8.334 | 8.615 | 8.297 | 8.532 | 14,393 | +0.18(+2.17%) |
May 20, 2020 | 8.367 | 8.450 | 8.103 | 8.351 | 23,688 | +0.17(+2.12%) |
May 19, 2020 | 8.260 | 8.351 | 8.103 | 8.177 | 22,856 | -0.12(-1.39%) |
May 18, 2020 | 8.111 | 8.685 | 8.087 | 8.293 | 59,873 | +0.54(+7.03%) |
May 15, 2020 | 7.707 | 7.748 | 7.129 | 7.748 | 20,965 | +0.23(+3.07%) |
May 14, 2020 | 7.583 | 7.583 | 7.014 | 7.517 | 25,020 | -0.26(-3.39%) |
May 13, 2020 | 7.781 | 8.062 | 7.393 | 7.781 | 16,556 | -0.13(-1.67%) |
May 12, 2020 | 8.425 | 8.425 | 7.856 | 7.913 | 18,678 | -0.57(-6.71%) |
May 11, 2020 | 8.260 | 8.573 | 7.435 | 8.483 | 37,158 | +0.13(+1.58%) |
May 08, 2020 | 8.549 | 8.664 | 8.285 | 8.351 | 33,569 | +0.07(+0.80%) |
May 07, 2020 | 8.243 | 8.417 | 7.996 | 8.285 | 40,273 | +0.21(+2.55%) |
May 06, 2020 | 8.252 | 8.260 | 8.045 | 8.078 | 16,873 | -0.20(-2.39%) |
May 05, 2020 | 8.400 | 8.714 | 7.872 | 8.276 | 35,418 | -0.12(-1.47%) |
May 04, 2020 | 7.831 | 8.400 | 7.831 | 8.400 | 23,712 | +0.40(+5.06%) |