Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.092 | 8.092 | 7.945 | 7.959 | 80,613 | -0.11(-1.37%) |
Jul 30, 2020 | 8.092 | 8.106 | 8.033 | 8.070 | 125,149 | -0.07(-0.81%) |
Jul 29, 2020 | 8.048 | 8.136 | 8.025 | 8.136 | 109,907 | +0.11(+1.37%) |
Jul 28, 2020 | 7.967 | 8.048 | 7.967 | 8.025 | 80,009 | +0.01(+0.09%) |
Jul 27, 2020 | 8.048 | 8.048 | 7.974 | 8.018 | 37,254 | +0.01(+0.09%) |
Jul 24, 2020 | 8.084 | 8.084 | 7.989 | 8.011 | 62,805 | -0.07(-0.82%) |
Jul 23, 2020 | 8.092 | 8.106 | 8.040 | 8.077 | 54,656 | -0.00(-0.05%) |
Jul 22, 2020 | 8.088 | 8.148 | 8.030 | 8.081 | 72,196 | -0.06(-0.72%) |
Jul 21, 2020 | 8.044 | 8.183 | 8.044 | 8.139 | 100,960 | +0.11(+1.36%) |
Jul 20, 2020 | 8.015 | 8.088 | 7.986 | 8.030 | 75,066 | +0.01(+0.11%) |
Jul 17, 2020 | 8.022 | 8.116 | 7.957 | 8.021 | 85,406 | -0.01(-0.15%) |
Jul 16, 2020 | 8.037 | 8.125 | 7.942 | 8.033 | 105,395 | -0.03(-0.32%) |
Jul 15, 2020 | 7.913 | 8.103 | 7.869 | 8.059 | 113,131 | +0.20(+2.51%) |
Jul 14, 2020 | 7.869 | 7.883 | 7.759 | 7.861 | 61,670 | +0.03(+0.37%) |
Jul 13, 2020 | 7.956 | 7.956 | 7.788 | 7.832 | 50,183 | -0.05(-0.65%) |
Jul 10, 2020 | 7.840 | 7.905 | 7.840 | 7.883 | 34,354 | +0.01(+0.19%) |
Jul 09, 2020 | 7.905 | 7.964 | 7.854 | 7.869 | 35,380 | -0.07(-0.92%) |
Jul 08, 2020 | 8.030 | 8.142 | 7.935 | 7.942 | 62,552 | -0.09(-1.09%) |
Jul 07, 2020 | 8.329 | 8.329 | 7.993 | 8.030 | 43,571 | -0.14(-1.70%) |
Jul 06, 2020 | 8.439 | 8.512 | 8.168 | 8.168 | 54,164 | -0.08(-0.97%) |
Jul 02, 2020 | 8.154 | 8.278 | 8.154 | 8.249 | 49,136 | +0.08(+0.98%) |
Jul 01, 2020 | 8.125 | 8.263 | 8.125 | 8.168 | 26,499 | +0.01(+0.09%) |
Jun 30, 2020 | 8.234 | 8.234 | 8.104 | 8.161 | 44,258 | -0.02(-0.27%) |
Jun 29, 2020 | 8.088 | 8.212 | 8.012 | 8.183 | 49,638 | +0.20(+2.47%) |
Jun 26, 2020 | 8.103 | 8.220 | 7.913 | 7.986 | 87,733 | -0.01(-0.09%) |
Jun 25, 2020 | 7.737 | 8.015 | 7.737 | 7.993 | 94,727 | +0.15(+1.96%) |
Jun 24, 2020 | 7.840 | 7.883 | 7.720 | 7.840 | 29,166 | -0.10(-1.29%) |
Jun 23, 2020 | 8.088 | 8.168 | 7.840 | 7.942 | 127,548 | -0.12(-1.45%) |
Jun 22, 2020 | 8.168 | 8.402 | 7.970 | 8.059 | 158,805 | -0.13(-1.56%) |
Jun 19, 2020 | 8.412 | 8.412 | 8.129 | 8.187 | 77,022 | -0.09(-1.14%) |
Jun 18, 2020 | 8.368 | 8.368 | 7.976 | 8.281 | 54,848 | -0.01(-0.18%) |
Jun 17, 2020 | 8.520 | 8.520 | 8.281 | 8.295 | 120,147 | -0.27(-3.14%) |
Jun 16, 2020 | 8.709 | 8.709 | 8.448 | 8.564 | 21,806 | +0.12(+1.37%) |
Jun 15, 2020 | 8.187 | 8.499 | 8.165 | 8.448 | 20,833 | +0.12(+1.48%) |
Jun 12, 2020 | 8.709 | 8.709 | 8.150 | 8.325 | 62,554 | +0.09(+1.15%) |
Jun 11, 2020 | 8.390 | 8.484 | 8.095 | 8.230 | 63,880 | -0.38(-4.46%) |
Jun 10, 2020 | 8.891 | 8.891 | 8.538 | 8.615 | 28,762 | -0.24(-2.70%) |
Jun 09, 2020 | 9.224 | 9.232 | 8.854 | 8.854 | 19,794 | -0.41(-4.46%) |
Jun 08, 2020 | 8.883 | 9.297 | 8.883 | 9.268 | 90,781 | +0.42(+4.76%) |
Jun 05, 2020 | 8.542 | 8.927 | 8.542 | 8.847 | 111,468 | +0.42(+5.00%) |
Jun 04, 2020 | 8.230 | 8.491 | 8.187 | 8.426 | 89,712 | +0.16(+1.93%) |
Jun 03, 2020 | 8.121 | 8.303 | 8.092 | 8.266 | 48,194 | +0.18(+2.24%) |
Jun 02, 2020 | 7.933 | 8.245 | 7.910 | 8.085 | 58,322 | +0.19(+2.39%) |
Jun 01, 2020 | 7.816 | 7.969 | 7.787 | 7.896 | 44,770 | +0.11(+1.45%) |
May 29, 2020 | 7.780 | 7.860 | 7.693 | 7.784 | 60,901 | +0.06(+0.80%) |
May 28, 2020 | 7.686 | 7.809 | 7.657 | 7.722 | 48,536 | +0.06(+0.76%) |
May 27, 2020 | 7.577 | 7.744 | 7.512 | 7.664 | 77,350 | +0.12(+1.64%) |
May 26, 2020 | 7.599 | 7.613 | 7.504 | 7.541 | 69,244 | +0.05(+0.68%) |
May 22, 2020 | 7.475 | 7.577 | 7.388 | 7.490 | 115,602 | -0.05(-0.67%) |
May 21, 2020 | 7.657 | 7.743 | 7.388 | 7.541 | 99,792 | -0.12(-1.53%) |
May 20, 2020 | 7.586 | 7.776 | 7.586 | 7.658 | 111,934 | +0.06(+0.85%) |
May 19, 2020 | 7.615 | 7.687 | 7.543 | 7.593 | 45,037 | -0.09(-1.12%) |
May 18, 2020 | 7.529 | 7.744 | 7.514 | 7.679 | 145,148 | +0.28(+3.79%) |
May 15, 2020 | 7.471 | 7.492 | 7.356 | 7.399 | 54,845 | +0.02(+0.29%) |
May 14, 2020 | 7.292 | 7.406 | 7.177 | 7.378 | 39,416 | +0.01(+0.20%) |
May 13, 2020 | 7.593 | 7.593 | 7.198 | 7.363 | 56,995 | -0.23(-3.03%) |
May 12, 2020 | 7.687 | 7.708 | 7.550 | 7.593 | 80,551 | -0.03(-0.38%) |
May 11, 2020 | 7.701 | 7.701 | 7.572 | 7.622 | 98,008 | -0.11(-1.39%) |
May 08, 2020 | 7.651 | 7.830 | 7.615 | 7.730 | 40,090 | +0.09(+1.13%) |
May 07, 2020 | 7.694 | 7.988 | 7.505 | 7.644 | 100,043 | -0.04(-0.47%) |
May 06, 2020 | 7.701 | 7.701 | 7.553 | 7.679 | 58,209 | +0.03(+0.38%) |
May 05, 2020 | 7.687 | 7.730 | 7.572 | 7.651 | 38,044 | +0.11(+1.43%) |
May 04, 2020 | 7.478 | 7.705 | 7.363 | 7.543 | 175,859 | -0.16(-2.05%) |