Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.963 | 9.357 | 8.927 | 8.963 | 4,091 | +0.02(+0.20%) |
Jul 30, 2020 | 8.945 | 9.044 | 8.945 | 8.945 | 8,799 | +0.00(+0.00%) |
Jul 29, 2020 | 9.089 | 9.089 | 8.936 | 8.945 | 2,460 | -0.03(-0.30%) |
Jul 28, 2020 | 8.773 | 9.044 | 8.773 | 8.972 | 4,790 | -0.07(-0.80%) |
Jul 27, 2020 | 8.239 | 9.044 | 8.230 | 9.044 | 15,079 | +0.45(+5.26%) |
Jul 24, 2020 | 8.592 | 8.842 | 8.366 | 8.592 | 21,007 | +0.05(+0.53%) |
Jul 23, 2020 | 8.710 | 8.927 | 8.483 | 8.547 | 4,846 | -0.26(-2.98%) |
Jul 22, 2020 | 8.854 | 8.854 | 8.682 | 8.809 | 4,719 | -0.20(-2.21%) |
Jul 21, 2020 | 9.127 | 9.127 | 8.818 | 9.008 | 11,820 | +0.24(+2.68%) |
Jul 20, 2020 | 8.854 | 8.909 | 8.601 | 8.773 | 11,951 | -0.14(-1.52%) |
Jul 17, 2020 | 8.954 | 9.117 | 8.755 | 8.909 | 6,081 | -0.09(-1.01%) |
Jul 16, 2020 | 9.044 | 9.062 | 8.710 | 8.999 | 13,278 | -0.15(-1.68%) |
Jul 15, 2020 | 8.945 | 9.316 | 8.936 | 9.153 | 10,480 | +0.43(+4.87%) |
Jul 14, 2020 | 9.035 | 9.035 | 8.728 | 8.728 | 29,132 | -0.42(-4.55%) |
Jul 13, 2020 | 8.972 | 9.144 | 8.936 | 9.144 | 6,216 | +0.09(+1.00%) |
Jul 10, 2020 | 9.062 | 9.062 | 8.773 | 9.053 | 10,725 | +0.06(+0.70%) |
Jul 09, 2020 | 9.343 | 9.502 | 8.954 | 8.990 | 17,410 | -0.24(-2.64%) |
Jul 08, 2020 | 9.044 | 9.306 | 9.044 | 9.234 | 23,963 | +0.14(+1.59%) |
Jul 07, 2020 | 9.496 | 9.806 | 9.076 | 9.089 | 5,834 | -0.41(-4.29%) |
Jul 06, 2020 | 9.985 | 9.985 | 9.098 | 9.496 | 41,402 | -0.49(-4.89%) |
Jul 02, 2020 | 9.921 | 10.19 | 9.867 | 9.985 | 7,186 | +0.14(+1.38%) |
Jul 01, 2020 | 10.38 | 10.38 | 9.605 | 9.849 | 12,045 | +0.03(+0.32%) |
Jun 30, 2020 | 9.713 | 9.817 | 9.713 | 9.817 | 2,914 | +0.16(+1.64%) |
Jun 29, 2020 | 10.22 | 10.22 | 9.171 | 9.659 | 24,015 | -0.84(-8.01%) |
Jun 26, 2020 | 8.927 | 10.50 | 8.673 | 10.50 | 98,737 | +1.42(+15.64%) |
Jun 25, 2020 | 8.529 | 9.270 | 8.384 | 9.080 | 11,059 | +0.14(+1.62%) |
Jun 24, 2020 | 8.447 | 9.198 | 8.284 | 8.936 | 25,077 | +0.07(+0.82%) |
Jun 23, 2020 | 8.953 | 9.069 | 8.863 | 8.863 | 7,580 | -0.14(-1.59%) |
Jun 22, 2020 | 9.114 | 9.114 | 8.948 | 9.007 | 5,289 | -0.19(-2.04%) |
Jun 19, 2020 | 9.221 | 9.221 | 8.863 | 9.195 | 25,243 | +0.14(+1.58%) |
Jun 18, 2020 | 8.819 | 9.051 | 8.792 | 9.051 | 89,464 | +0.22(+2.54%) |
Jun 17, 2020 | 9.204 | 9.204 | 8.639 | 8.827 | 6,959 | -0.21(-2.28%) |
Jun 16, 2020 | 9.624 | 9.723 | 8.872 | 9.033 | 21,532 | -0.21(-2.23%) |
Jun 15, 2020 | 8.309 | 9.293 | 8.246 | 9.239 | 25,198 | -0.17(-1.81%) |
Jun 12, 2020 | 9.750 | 9.750 | 8.704 | 9.409 | 14,855 | -0.02(-0.19%) |
Jun 11, 2020 | 10.07 | 10.07 | 9.400 | 9.427 | 14,011 | -1.25(-11.73%) |
Jun 10, 2020 | 10.81 | 12.40 | 10.42 | 10.68 | 22,921 | -1.13(-9.55%) |
Jun 09, 2020 | 11.60 | 11.81 | 10.83 | 11.81 | 17,319 | +0.56(+4.93%) |
Jun 08, 2020 | 10.07 | 11.41 | 10.07 | 11.25 | 21,946 | +1.27(+12.74%) |
Jun 05, 2020 | 9.597 | 10.74 | 9.597 | 9.982 | 49,258 | +0.70(+7.52%) |
Jun 04, 2020 | 9.051 | 9.306 | 8.998 | 9.284 | 23,352 | +0.21(+2.37%) |
Jun 03, 2020 | 8.935 | 9.177 | 8.827 | 9.069 | 15,813 | +0.34(+3.90%) |
Jun 02, 2020 | 9.177 | 9.177 | 8.729 | 8.729 | 13,573 | -0.23(-2.60%) |
Jun 01, 2020 | 9.338 | 9.347 | 8.917 | 8.962 | 13,091 | -0.17(-1.86%) |
May 29, 2020 | 9.150 | 9.302 | 9.132 | 9.132 | 2,904 | +0.13(+1.39%) |
May 28, 2020 | 9.159 | 9.383 | 9.007 | 9.007 | 16,343 | +0.04(+0.40%) |
May 27, 2020 | 8.845 | 9.132 | 8.765 | 8.971 | 26,570 | +0.40(+4.70%) |
May 26, 2020 | 8.335 | 8.720 | 8.326 | 8.568 | 11,569 | +0.54(+6.69%) |
May 22, 2020 | 7.861 | 8.031 | 7.861 | 8.031 | 9,494 | +0.05(+0.67%) |
May 21, 2020 | 8.161 | 8.416 | 7.905 | 7.977 | 42,382 | -0.33(-3.99%) |
May 20, 2020 | 8.460 | 8.720 | 8.210 | 8.308 | 31,614 | +0.06(+0.76%) |
May 19, 2020 | 8.505 | 8.559 | 8.147 | 8.246 | 54,496 | -0.98(-10.58%) |
May 18, 2020 | 8.819 | 9.239 | 8.729 | 9.221 | 19,052 | +1.12(+13.81%) |
May 15, 2020 | 8.093 | 8.326 | 7.892 | 8.102 | 46,018 | -0.02(-0.22%) |
May 14, 2020 | 7.878 | 8.237 | 7.762 | 8.120 | 12,915 | -0.04(-0.55%) |
May 13, 2020 | 8.863 | 8.916 | 7.861 | 8.165 | 39,287 | -0.96(-10.50%) |
May 12, 2020 | 9.078 | 9.392 | 8.971 | 9.123 | 18,216 | -0.15(-1.64%) |
May 11, 2020 | 9.588 | 9.606 | 9.275 | 9.275 | 17,782 | -0.35(-3.63%) |
May 08, 2020 | 9.302 | 9.624 | 8.943 | 9.624 | 41,774 | +0.64(+7.07%) |
May 07, 2020 | 9.159 | 9.289 | 8.662 | 8.989 | 18,578 | +0.03(+0.30%) |
May 06, 2020 | 9.535 | 9.535 | 8.881 | 8.962 | 13,729 | -0.11(-1.18%) |
May 05, 2020 | 9.624 | 9.624 | 8.604 | 9.069 | 18,799 | -0.24(-2.60%) |
May 04, 2020 | 8.639 | 9.711 | 8.639 | 9.311 | 22,860 | +0.66(+7.66%) |