Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.994 | 9.028 | 8.446 | 8.651 | 186,742 | -0.37(-4.08%) |
Jul 30, 2020 | 8.797 | 9.216 | 8.600 | 9.019 | 180,140 | +0.42(+4.88%) |
Jul 29, 2020 | 8.463 | 8.660 | 8.283 | 8.600 | 181,373 | +0.20(+2.34%) |
Jul 28, 2020 | 8.318 | 8.455 | 8.283 | 8.403 | 127,559 | +0.03(+0.31%) |
Jul 27, 2020 | 8.386 | 8.386 | 8.232 | 8.378 | 185,234 | -0.05(-0.61%) |
Jul 24, 2020 | 8.617 | 8.634 | 8.352 | 8.429 | 116,626 | -0.15(-1.75%) |
Jul 23, 2020 | 8.455 | 8.656 | 8.437 | 8.579 | 155,631 | +0.12(+1.47%) |
Jul 22, 2020 | 8.429 | 8.506 | 8.266 | 8.455 | 160,212 | -0.09(-1.00%) |
Jul 21, 2020 | 8.249 | 8.583 | 8.249 | 8.540 | 136,022 | +0.43(+5.27%) |
Jul 20, 2020 | 8.258 | 8.301 | 8.078 | 8.112 | 133,756 | -0.20(-2.37%) |
Jul 17, 2020 | 8.549 | 8.780 | 8.275 | 8.309 | 142,101 | -0.21(-2.41%) |
Jul 16, 2020 | 8.566 | 8.737 | 8.403 | 8.514 | 118,528 | -0.12(-1.44%) |
Jul 15, 2020 | 8.352 | 8.728 | 8.322 | 8.639 | 238,290 | +0.53(+6.60%) |
Jul 14, 2020 | 8.198 | 8.301 | 7.941 | 8.104 | 162,893 | -0.09(-1.15%) |
Jul 13, 2020 | 8.198 | 8.343 | 7.984 | 8.198 | 169,663 | +0.09(+1.11%) |
Jul 10, 2020 | 7.796 | 8.129 | 7.796 | 8.108 | 150,048 | +0.36(+4.70%) |
Jul 09, 2020 | 8.078 | 8.369 | 7.719 | 7.744 | 209,526 | -0.35(-4.33%) |
Jul 08, 2020 | 8.181 | 8.403 | 7.924 | 8.095 | 178,196 | -0.10(-1.25%) |
Jul 07, 2020 | 8.446 | 8.446 | 8.129 | 8.198 | 152,914 | -0.38(-4.39%) |
Jul 06, 2020 | 8.703 | 8.882 | 8.378 | 8.574 | 147,790 | +0.11(+1.31%) |
Jul 02, 2020 | 8.797 | 8.968 | 8.429 | 8.463 | 121,884 | -0.09(-1.00%) |
Jul 01, 2020 | 9.045 | 9.079 | 8.506 | 8.549 | 122,425 | -0.50(-5.49%) |
Jun 30, 2020 | 8.664 | 9.155 | 8.664 | 9.045 | 185,809 | +0.29(+3.29%) |
Jun 29, 2020 | 8.385 | 8.842 | 8.292 | 8.757 | 195,578 | +0.53(+6.48%) |
Jun 26, 2020 | 8.436 | 8.436 | 8.080 | 8.224 | 1,063,088 | -0.37(-4.33%) |
Jun 25, 2020 | 8.292 | 8.605 | 8.292 | 8.597 | 143,496 | +0.24(+2.83%) |
Jun 24, 2020 | 8.478 | 8.546 | 8.267 | 8.360 | 205,811 | -0.30(-3.52%) |
Jun 23, 2020 | 9.028 | 9.079 | 8.647 | 8.664 | 114,981 | -0.19(-2.10%) |
Jun 22, 2020 | 8.529 | 8.918 | 8.529 | 8.850 | 147,843 | +0.14(+1.65%) |
Jun 19, 2020 | 8.766 | 8.833 | 8.571 | 8.707 | 506,784 | +0.07(+0.78%) |
Jun 18, 2020 | 8.546 | 8.850 | 8.487 | 8.639 | 156,566 | +0.06(+0.69%) |
Jun 17, 2020 | 9.062 | 9.265 | 8.554 | 8.580 | 199,045 | -0.56(-6.11%) |
Jun 16, 2020 | 9.257 | 9.499 | 8.986 | 9.138 | 389,222 | +0.40(+4.55%) |
Jun 15, 2020 | 8.351 | 8.901 | 8.047 | 8.740 | 391,476 | -0.03(-0.39%) |
Jun 12, 2020 | 8.994 | 9.200 | 8.571 | 8.774 | 181,771 | +0.20(+2.37%) |
Jun 11, 2020 | 8.977 | 9.104 | 8.546 | 8.571 | 214,311 | -1.02(-10.67%) |
Jun 10, 2020 | 10.20 | 10.22 | 9.561 | 9.595 | 144,775 | -0.67(-6.51%) |
Jun 09, 2020 | 10.26 | 10.43 | 9.950 | 10.26 | 162,091 | -0.26(-2.49%) |
Jun 08, 2020 | 10.23 | 10.53 | 10.16 | 10.53 | 171,812 | +0.36(+3.58%) |
Jun 05, 2020 | 10.04 | 10.38 | 9.925 | 10.16 | 213,326 | +0.74(+7.91%) |
Jun 04, 2020 | 9.087 | 9.485 | 9.011 | 9.417 | 127,933 | +0.22(+2.39%) |
Jun 03, 2020 | 8.943 | 9.392 | 8.850 | 9.197 | 173,828 | +0.52(+6.05%) |
Jun 02, 2020 | 8.783 | 8.876 | 8.613 | 8.673 | 101,236 | +0.03(+0.29%) |
Jun 01, 2020 | 8.757 | 8.884 | 8.512 | 8.647 | 377,438 | -0.03(-0.39%) |
May 29, 2020 | 8.825 | 8.859 | 8.292 | 8.681 | 195,362 | -0.33(-3.62%) |
May 28, 2020 | 9.519 | 9.519 | 8.960 | 9.007 | 169,939 | -0.32(-3.40%) |
May 27, 2020 | 9.257 | 9.392 | 9.003 | 9.324 | 463,889 | +0.41(+4.65%) |
May 26, 2020 | 8.613 | 9.003 | 8.529 | 8.910 | 182,835 | +0.73(+8.89%) |
May 22, 2020 | 8.393 | 8.393 | 8.030 | 8.182 | 211,790 | -0.16(-1.93%) |
May 21, 2020 | 8.165 | 8.461 | 8.148 | 8.343 | 224,937 | +0.13(+1.54%) |
May 20, 2020 | 7.793 | 8.224 | 7.793 | 8.216 | 259,183 | +0.59(+7.77%) |
May 19, 2020 | 8.089 | 8.131 | 7.615 | 7.624 | 226,880 | -0.47(-5.75%) |
May 18, 2020 | 7.844 | 8.207 | 7.767 | 8.089 | 319,829 | +0.74(+10.01%) |
May 15, 2020 | 7.141 | 7.497 | 7.023 | 7.353 | 320,876 | +0.23(+3.21%) |
May 14, 2020 | 6.887 | 7.319 | 6.710 | 7.124 | 405,511 | +0.02(+0.24%) |
May 13, 2020 | 7.657 | 7.657 | 7.057 | 7.107 | 343,190 | -0.55(-7.18%) |
May 12, 2020 | 8.047 | 8.199 | 7.649 | 7.657 | 481,534 | -0.18(-2.27%) |
May 11, 2020 | 8.927 | 8.927 | 7.505 | 7.835 | 612,042 | -1.35(-14.65%) |
May 08, 2020 | 8.774 | 9.299 | 8.647 | 9.180 | 172,316 | +0.66(+7.75%) |
May 07, 2020 | 8.563 | 8.750 | 8.385 | 8.520 | 167,795 | +0.18(+2.13%) |
May 06, 2020 | 8.757 | 8.766 | 8.300 | 8.343 | 129,084 | -0.41(-4.64%) |
May 05, 2020 | 9.341 | 9.519 | 8.681 | 8.749 | 140,910 | -0.38(-4.17%) |
May 04, 2020 | 9.172 | 9.214 | 8.487 | 9.130 | 173,077 | -0.05(-0.55%) |