Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.196 | 9.272 | 8.902 | 9.007 | 11,298 | -0.17(-1.86%) |
Jul 30, 2020 | 9.082 | 9.234 | 9.025 | 9.177 | 6,474 | -0.02(-0.21%) |
Jul 29, 2020 | 9.338 | 9.338 | 9.073 | 9.196 | 13,344 | +0.03(+0.31%) |
Jul 28, 2020 | 9.366 | 9.376 | 9.063 | 9.168 | 7,061 | -0.16(-1.73%) |
Jul 27, 2020 | 8.869 | 9.452 | 8.806 | 9.329 | 23,011 | +0.29(+3.25%) |
Jul 24, 2020 | 9.177 | 9.240 | 8.798 | 9.035 | 30,093 | -0.27(-2.95%) |
Jul 23, 2020 | 9.253 | 9.461 | 9.063 | 9.310 | 17,463 | +0.13(+1.44%) |
Jul 22, 2020 | 9.111 | 9.319 | 8.760 | 9.177 | 22,369 | -0.09(-1.02%) |
Jul 21, 2020 | 9.471 | 9.471 | 9.163 | 9.272 | 12,220 | -0.19(-2.00%) |
Jul 20, 2020 | 9.471 | 9.537 | 9.263 | 9.461 | 15,845 | -0.01(-0.10%) |
Jul 17, 2020 | 9.262 | 9.584 | 9.262 | 9.471 | 22,490 | +0.13(+1.42%) |
Jul 16, 2020 | 9.471 | 9.471 | 9.262 | 9.338 | 8,427 | -0.15(-1.60%) |
Jul 15, 2020 | 9.348 | 9.895 | 9.138 | 9.490 | 86,234 | +0.34(+3.73%) |
Jul 14, 2020 | 8.921 | 9.196 | 8.902 | 9.149 | 6,338 | +0.11(+1.26%) |
Jul 13, 2020 | 8.855 | 9.314 | 8.779 | 9.035 | 30,309 | +0.25(+2.80%) |
Jul 10, 2020 | 8.505 | 8.864 | 8.429 | 8.789 | 15,627 | +0.27(+3.11%) |
Jul 09, 2020 | 8.429 | 8.647 | 8.391 | 8.524 | 253,574 | +0.05(+0.56%) |
Jul 08, 2020 | 8.713 | 8.808 | 8.287 | 8.476 | 25,015 | -0.24(-2.72%) |
Jul 07, 2020 | 8.580 | 8.902 | 8.363 | 8.713 | 27,237 | -0.17(-1.92%) |
Jul 06, 2020 | 8.874 | 9.092 | 8.694 | 8.883 | 38,729 | +0.27(+3.08%) |
Jul 02, 2020 | 8.476 | 8.694 | 8.476 | 8.618 | 43,291 | +0.09(+1.11%) |
Jul 01, 2020 | 9.168 | 9.168 | 8.471 | 8.524 | 83,711 | -0.01(-0.11%) |
Jun 30, 2020 | 8.173 | 8.647 | 8.173 | 8.533 | 34,106 | -0.01(-0.11%) |
Jun 29, 2020 | 7.577 | 8.775 | 7.548 | 8.543 | 86,964 | +1.03(+13.75%) |
Jun 26, 2020 | 8.268 | 8.268 | 7.160 | 7.510 | 122,484 | -0.82(-9.89%) |
Jun 25, 2020 | 8.145 | 8.382 | 8.003 | 8.334 | 44,720 | +0.20(+2.44%) |
Jun 24, 2020 | 8.258 | 8.429 | 8.107 | 8.135 | 32,560 | -0.27(-3.16%) |
Jun 23, 2020 | 8.429 | 8.571 | 8.382 | 8.400 | 4,480 | +0.05(+0.57%) |
Jun 22, 2020 | 8.192 | 8.514 | 8.192 | 8.353 | 11,765 | +0.16(+1.97%) |
Jun 19, 2020 | 8.590 | 8.590 | 8.164 | 8.192 | 34,844 | -0.26(-3.03%) |
Jun 18, 2020 | 8.372 | 8.561 | 8.363 | 8.448 | 12,998 | +0.09(+1.02%) |
Jun 17, 2020 | 8.524 | 8.789 | 8.353 | 8.363 | 12,124 | -0.24(-2.75%) |
Jun 16, 2020 | 8.770 | 8.846 | 8.382 | 8.599 | 72,136 | +0.08(+0.89%) |
Jun 15, 2020 | 8.344 | 8.651 | 8.344 | 8.524 | 28,667 | +0.01(+0.11%) |
Jun 12, 2020 | 8.552 | 8.704 | 8.353 | 8.514 | 27,770 | +0.09(+1.01%) |
Jun 11, 2020 | 8.552 | 8.732 | 8.429 | 8.429 | 28,720 | -0.57(-6.32%) |
Jun 10, 2020 | 9.272 | 9.272 | 8.997 | 8.997 | 53,230 | -0.27(-2.96%) |
Jun 09, 2020 | 9.395 | 9.461 | 9.270 | 9.272 | 30,286 | -0.19(-2.00%) |
Jun 08, 2020 | 9.471 | 9.792 | 9.433 | 9.461 | 49,329 | +0.07(+0.71%) |
Jun 05, 2020 | 9.698 | 9.698 | 9.348 | 9.395 | 41,496 | +0.02(+0.20%) |
Jun 04, 2020 | 9.092 | 9.783 | 8.997 | 9.376 | 568,736 | +0.05(+0.51%) |
Jun 03, 2020 | 9.139 | 9.774 | 8.931 | 9.329 | 31,250 | +0.46(+5.24%) |
Jun 02, 2020 | 8.988 | 9.082 | 8.760 | 8.864 | 11,776 | +0.01(+0.11%) |
Jun 01, 2020 | 9.025 | 9.130 | 8.855 | 8.855 | 24,977 | -0.33(-3.61%) |
May 29, 2020 | 9.007 | 9.300 | 8.997 | 9.187 | 15,099 | +0.20(+2.21%) |
May 28, 2020 | 8.950 | 9.300 | 8.940 | 8.988 | 21,741 | +0.12(+1.39%) |
May 27, 2020 | 8.902 | 8.902 | 8.666 | 8.864 | 20,898 | +0.24(+2.74%) |
May 26, 2020 | 8.855 | 8.855 | 8.590 | 8.628 | 16,568 | +0.19(+2.24%) |
May 22, 2020 | 8.533 | 8.666 | 8.287 | 8.438 | 10,136 | -0.05(-0.56%) |
May 21, 2020 | 8.495 | 8.732 | 8.476 | 8.486 | 12,501 | -0.10(-1.21%) |
May 20, 2020 | 8.438 | 8.751 | 8.391 | 8.590 | 18,745 | +0.30(+3.66%) |
May 19, 2020 | 8.306 | 8.505 | 8.192 | 8.287 | 35,524 | -0.26(-2.99%) |
May 18, 2020 | 8.902 | 9.471 | 8.372 | 8.543 | 46,781 | -0.03(-0.33%) |
May 15, 2020 | 8.211 | 8.808 | 7.927 | 8.571 | 24,602 | +0.53(+6.60%) |
May 14, 2020 | 7.936 | 8.178 | 7.832 | 8.041 | 33,102 | -0.06(-0.70%) |
May 13, 2020 | 8.249 | 8.874 | 7.946 | 8.097 | 15,275 | -0.38(-4.47%) |
May 12, 2020 | 8.988 | 8.988 | 8.116 | 8.476 | 34,956 | +0.06(+0.67%) |
May 11, 2020 | 8.097 | 8.950 | 8.097 | 8.419 | 33,976 | +0.08(+0.91%) |
May 08, 2020 | 8.041 | 8.457 | 7.747 | 8.344 | 40,652 | +0.48(+6.14%) |
May 07, 2020 | 7.813 | 8.069 | 7.577 | 7.861 | 30,853 | +0.24(+3.11%) |
May 06, 2020 | 8.126 | 8.126 | 7.624 | 7.624 | 12,621 | -0.09(-1.11%) |
May 05, 2020 | 8.230 | 8.323 | 7.671 | 7.709 | 32,209 | -0.06(-0.73%) |
May 04, 2020 | 7.671 | 7.861 | 7.577 | 7.766 | 32,427 | -0.09(-1.09%) |