Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.734 | 9.734 | 9.587 | 9.726 | 321,843 | +0.05(+0.53%) |
Jul 30, 2020 | 9.682 | 9.719 | 9.587 | 9.675 | 270,258 | -0.04(-0.38%) |
Jul 29, 2020 | 9.690 | 9.734 | 9.668 | 9.712 | 298,476 | +0.06(+0.61%) |
Jul 28, 2020 | 9.668 | 9.726 | 9.653 | 9.653 | 250,759 | -0.04(-0.45%) |
Jul 27, 2020 | 9.697 | 9.741 | 9.646 | 9.697 | 215,092 | +0.04(+0.46%) |
Jul 24, 2020 | 9.624 | 9.675 | 9.558 | 9.653 | 251,990 | -0.04(-0.45%) |
Jul 23, 2020 | 9.814 | 9.814 | 9.602 | 9.697 | 390,887 | -0.12(-1.19%) |
Jul 22, 2020 | 9.770 | 9.822 | 9.734 | 9.814 | 468,011 | +0.04(+0.37%) |
Jul 21, 2020 | 9.770 | 9.822 | 9.748 | 9.778 | 387,041 | +0.02(+0.23%) |
Jul 20, 2020 | 9.675 | 9.770 | 9.587 | 9.756 | 770,011 | +0.16(+1.68%) |
Jul 17, 2020 | 9.551 | 9.617 | 9.529 | 9.595 | 354,996 | +0.06(+0.61%) |
Jul 16, 2020 | 9.463 | 9.565 | 9.433 | 9.536 | 347,528 | +0.01(+0.15%) |
Jul 15, 2020 | 9.507 | 9.565 | 9.455 | 9.521 | 350,318 | +0.09(+0.93%) |
Jul 14, 2020 | 9.206 | 9.446 | 9.199 | 9.433 | 370,728 | +0.11(+1.18%) |
Jul 13, 2020 | 9.507 | 9.573 | 9.287 | 9.323 | 510,802 | -0.11(-1.17%) |
Jul 10, 2020 | 9.338 | 9.433 | 9.265 | 9.433 | 240,802 | +0.13(+1.44%) |
Jul 09, 2020 | 9.387 | 9.423 | 9.219 | 9.299 | 380,633 | -0.09(-0.93%) |
Jul 08, 2020 | 9.336 | 9.387 | 9.263 | 9.387 | 297,784 | +0.12(+1.26%) |
Jul 07, 2020 | 9.329 | 9.380 | 9.263 | 9.270 | 500,945 | -0.04(-0.39%) |
Jul 06, 2020 | 9.234 | 9.321 | 9.176 | 9.307 | 367,423 | +0.17(+1.91%) |
Jul 02, 2020 | 9.088 | 9.241 | 9.088 | 9.132 | 333,947 | +0.06(+0.64%) |
Jul 01, 2020 | 9.045 | 9.125 | 9.045 | 9.074 | 237,103 | +0.03(+0.32%) |
Jun 30, 2020 | 8.863 | 9.045 | 8.815 | 9.045 | 401,224 | +0.20(+2.22%) |
Jun 29, 2020 | 8.856 | 8.914 | 8.746 | 8.848 | 272,720 | +0.02(+0.25%) |
Jun 26, 2020 | 9.023 | 9.039 | 8.776 | 8.827 | 359,508 | -0.20(-2.18%) |
Jun 25, 2020 | 8.994 | 9.029 | 8.858 | 9.023 | 383,258 | +0.04(+0.40%) |
Jun 24, 2020 | 9.190 | 9.190 | 8.856 | 8.987 | 446,745 | -0.20(-2.14%) |
Jun 23, 2020 | 9.118 | 9.249 | 9.118 | 9.183 | 360,292 | +0.07(+0.80%) |
Jun 22, 2020 | 9.030 | 9.161 | 9.010 | 9.110 | 510,542 | +0.02(+0.24%) |
Jun 19, 2020 | 9.183 | 9.241 | 9.008 | 9.088 | 611,824 | +0.02(+0.24%) |
Jun 18, 2020 | 9.045 | 9.074 | 8.950 | 9.067 | 316,044 | +0.01(+0.08%) |
Jun 17, 2020 | 9.125 | 9.154 | 9.023 | 9.059 | 305,673 | -0.01(-0.08%) |
Jun 16, 2020 | 9.103 | 9.154 | 8.987 | 9.067 | 401,966 | +0.19(+2.13%) |
Jun 15, 2020 | 8.550 | 8.921 | 8.514 | 8.877 | 434,989 | +0.14(+1.58%) |
Jun 12, 2020 | 9.023 | 9.052 | 8.295 | 8.739 | 982,602 | -0.02(-0.25%) |
Jun 11, 2020 | 9.234 | 9.234 | 8.746 | 8.761 | 889,635 | -0.62(-6.58%) |
Jun 10, 2020 | 9.363 | 9.443 | 9.255 | 9.378 | 392,510 | +0.01(+0.15%) |
Jun 09, 2020 | 9.399 | 9.399 | 9.298 | 9.363 | 472,911 | -0.07(-0.77%) |
Jun 08, 2020 | 9.363 | 9.450 | 9.248 | 9.436 | 542,045 | +0.20(+2.11%) |
Jun 05, 2020 | 9.089 | 9.356 | 9.089 | 9.240 | 373,992 | +0.21(+2.32%) |
Jun 04, 2020 | 9.024 | 9.082 | 8.966 | 9.031 | 361,716 | -0.02(-0.24%) |
Jun 03, 2020 | 8.944 | 9.074 | 8.937 | 9.053 | 419,244 | +0.19(+2.12%) |
Jun 02, 2020 | 8.872 | 8.959 | 8.785 | 8.865 | 447,199 | +0.03(+0.33%) |
Jun 01, 2020 | 8.800 | 8.850 | 8.742 | 8.836 | 417,584 | +0.07(+0.82%) |
May 29, 2020 | 8.727 | 8.764 | 8.634 | 8.764 | 368,732 | +0.03(+0.33%) |
May 28, 2020 | 8.742 | 8.814 | 8.684 | 8.735 | 462,386 | +0.07(+0.83%) |
May 27, 2020 | 8.655 | 8.670 | 8.518 | 8.662 | 392,216 | +0.09(+1.10%) |
May 26, 2020 | 8.576 | 8.634 | 8.536 | 8.569 | 325,106 | +0.17(+1.98%) |
May 22, 2020 | 8.366 | 8.424 | 8.330 | 8.402 | 271,289 | +0.03(+0.35%) |
May 21, 2020 | 8.417 | 8.453 | 8.316 | 8.373 | 518,010 | -0.02(-0.26%) |
May 20, 2020 | 8.366 | 8.453 | 8.294 | 8.395 | 653,352 | +0.21(+2.56%) |
May 19, 2020 | 8.150 | 8.261 | 8.128 | 8.186 | 443,586 | +0.04(+0.44%) |
May 18, 2020 | 8.092 | 8.186 | 8.027 | 8.150 | 531,109 | +0.25(+3.11%) |
May 15, 2020 | 7.752 | 7.904 | 7.723 | 7.904 | 388,664 | +0.12(+1.48%) |
May 14, 2020 | 7.622 | 7.882 | 7.492 | 7.788 | 741,063 | +0.02(+0.28%) |
May 13, 2020 | 7.940 | 7.998 | 7.673 | 7.767 | 826,370 | -0.25(-3.07%) |
May 12, 2020 | 8.316 | 8.316 | 7.998 | 8.012 | 660,001 | -0.27(-3.21%) |
May 11, 2020 | 8.120 | 8.299 | 8.099 | 8.278 | 383,988 | +0.11(+1.32%) |
May 08, 2020 | 8.149 | 8.185 | 8.077 | 8.170 | 515,566 | +0.11(+1.42%) |
May 07, 2020 | 8.013 | 8.070 | 7.955 | 8.056 | 483,637 | +0.11(+1.44%) |
May 06, 2020 | 8.063 | 8.093 | 7.898 | 7.941 | 508,055 | -0.05(-0.63%) |
May 05, 2020 | 7.912 | 8.084 | 7.912 | 7.991 | 447,163 | +0.15(+1.92%) |
May 04, 2020 | 7.884 | 7.884 | 7.396 | 7.841 | 726,628 | -0.07(-0.91%) |