Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.030 | 9.115 | 8.950 | 9.090 | 9,500 | +0.06(+0.66%) |
Jul 30, 2020 | 9.140 | 9.140 | 8.902 | 9.030 | 3,986 | -0.03(-0.33%) |
Jul 29, 2020 | 9.068 | 9.070 | 9.035 | 9.060 | 7,865 | +0.00(+0.00%) |
Jul 28, 2020 | 9.100 | 9.140 | 9.030 | 9.060 | 17,214 | -0.07(-0.75%) |
Jul 27, 2020 | 9.070 | 9.140 | 9.010 | 9.128 | 11,985 | +0.09(+0.96%) |
Jul 24, 2020 | 8.940 | 9.050 | 8.940 | 9.042 | 9,000 | +0.06(+0.69%) |
Jul 23, 2020 | 8.910 | 9.001 | 8.910 | 8.980 | 9,914 | +0.04(+0.50%) |
Jul 22, 2020 | 8.920 | 8.950 | 8.883 | 8.935 | 13,766 | +0.01(+0.06%) |
Jul 21, 2020 | 8.810 | 9.000 | 8.810 | 8.930 | 15,060 | -0.04(-0.43%) |
Jul 20, 2020 | 8.870 | 8.997 | 8.870 | 8.969 | 17,528 | +0.04(+0.44%) |
Jul 17, 2020 | 8.890 | 9.050 | 8.850 | 8.930 | 13,700 | -0.03(-0.33%) |
Jul 16, 2020 | 8.900 | 9.001 | 8.900 | 8.960 | 8,109 | -0.03(-0.33%) |
Jul 15, 2020 | 8.990 | 9.060 | 8.975 | 8.990 | 22,532 | -0.05(-0.61%) |
Jul 14, 2020 | 9.030 | 9.140 | 9.000 | 9.045 | 11,020 | +0.01(+0.06%) |
Jul 13, 2020 | 9.140 | 9.150 | 9.040 | 9.040 | 12,701 | -0.10(-1.09%) |
Jul 10, 2020 | 9.140 | 9.200 | 9.100 | 9.140 | 181,300 | +0.01(+0.11%) |
Jul 09, 2020 | 9.120 | 9.140 | 9.054 | 9.130 | 28,743 | +0.07(+0.77%) |
Jul 08, 2020 | 9.030 | 9.105 | 9.030 | 9.060 | 25,092 | -0.02(-0.22%) |
Jul 07, 2020 | 9.130 | 9.130 | 9.080 | 9.080 | 7,422 | -0.06(-0.66%) |
Jul 06, 2020 | 9.070 | 9.140 | 9.060 | 9.140 | 17,739 | -0.12(-1.30%) |
Jul 02, 2020 | 9.230 | 9.330 | 9.050 | 9.260 | 10,400 | -0.04(-0.43%) |
Jul 01, 2020 | 9.270 | 9.340 | 9.250 | 9.300 | 12,341 | -0.02(-0.21%) |
Jun 30, 2020 | 9.340 | 9.340 | 9.150 | 9.320 | 10,803 | -0.02(-0.21%) |
Jun 29, 2020 | 9.150 | 9.340 | 9.150 | 9.340 | 8,261 | +0.01(+0.10%) |
Jun 26, 2020 | 9.380 | 9.410 | 9.200 | 9.331 | 15,700 | -0.05(-0.52%) |
Jun 25, 2020 | 9.180 | 9.390 | 9.150 | 9.380 | 14,414 | +0.10(+1.08%) |
Jun 24, 2020 | 9.350 | 9.400 | 9.150 | 9.280 | 13,477 | -0.19(-2.01%) |
Jun 23, 2020 | 9.520 | 9.520 | 9.260 | 9.470 | 10,770 | -0.05(-0.53%) |
Jun 22, 2020 | 9.380 | 9.520 | 9.380 | 9.520 | 10,172 | +0.02(+0.25%) |
Jun 19, 2020 | 9.690 | 9.690 | 9.496 | 9.496 | 11,000 | -0.08(-0.87%) |
Jun 18, 2020 | 9.685 | 9.685 | 9.500 | 9.580 | 13,663 | -0.17(-1.75%) |
Jun 17, 2020 | 9.740 | 9.910 | 9.740 | 9.751 | 9,476 | -0.06(-0.60%) |
Jun 16, 2020 | 9.510 | 9.970 | 9.510 | 9.810 | 21,432 | +0.10(+1.03%) |
Jun 15, 2020 | 9.400 | 9.720 | 9.270 | 9.710 | 8,057 | +0.13(+1.36%) |
Jun 12, 2020 | 9.680 | 9.850 | 9.270 | 9.580 | 12,800 | +0.17(+1.81%) |
Jun 11, 2020 | 9.820 | 10.000 | 9.250 | 9.410 | 49,521 | -0.67(-6.61%) |
Jun 10, 2020 | 10.10 | 10.35 | 9.800 | 10.08 | 18,991 | +0.08(+0.76%) |
Jun 09, 2020 | 10.10 | 10.10 | 9.950 | 10.00 | 3,565 | -0.09(-0.89%) |
Jun 08, 2020 | 10.06 | 10.16 | 9.630 | 10.09 | 39,451 | -0.15(-1.46%) |
Jun 05, 2020 | 10.18 | 10.52 | 10.10 | 10.24 | 52,300 | +0.02(+0.20%) |
Jun 04, 2020 | 10.29 | 10.58 | 10.06 | 10.22 | 13,420 | +0.07(+0.66%) |
Jun 03, 2020 | 10.05 | 10.40 | 10.05 | 10.15 | 21,098 | +0.13(+1.33%) |
Jun 02, 2020 | 10.00 | 10.39 | 9.870 | 10.02 | 48,062 | -0.18(-1.76%) |
Jun 01, 2020 | 10.20 | 10.45 | 10.20 | 10.20 | 9,029 | +0.20(+2.00%) |
May 29, 2020 | 9.990 | 10.12 | 9.700 | 10.00 | 9,700 | -0.16(-1.57%) |
May 28, 2020 | 10.60 | 10.65 | 10.15 | 10.16 | 18,680 | -0.19(-1.86%) |
May 27, 2020 | 10.10 | 10.36 | 10.08 | 10.35 | 11,382 | +0.33(+3.32%) |
May 26, 2020 | 9.630 | 10.09 | 9.420 | 10.02 | 30,616 | +0.40(+4.21%) |
May 22, 2020 | 9.680 | 10.00 | 9.510 | 9.615 | 19,700 | +0.02(+0.16%) |
May 21, 2020 | 9.240 | 9.880 | 9.195 | 9.600 | 19,745 | +0.31(+3.35%) |
May 20, 2020 | 8.960 | 9.580 | 8.955 | 9.289 | 11,117 | +0.31(+3.49%) |
May 19, 2020 | 8.850 | 9.100 | 8.805 | 8.975 | 37,244 | +0.14(+1.53%) |
May 18, 2020 | 8.760 | 8.850 | 8.700 | 8.840 | 30,068 | +0.23(+2.67%) |
May 15, 2020 | 8.635 | 8.670 | 8.510 | 8.610 | 8,600 | -0.02(-0.23%) |
May 14, 2020 | 8.750 | 8.850 | 8.503 | 8.630 | 24,663 | +0.09(+1.05%) |
May 13, 2020 | 8.770 | 8.850 | 8.500 | 8.540 | 13,996 | +0.02(+0.23%) |
May 12, 2020 | 8.950 | 8.995 | 8.520 | 8.520 | 9,242 | -0.38(-4.32%) |
May 11, 2020 | 8.950 | 9.020 | 8.800 | 8.905 | 7,606 | +0.21(+2.47%) |
May 08, 2020 | 8.600 | 8.910 | 8.560 | 8.690 | 14,300 | +0.19(+2.24%) |
May 07, 2020 | 8.725 | 8.950 | 8.500 | 8.500 | 52,037 | -0.09(-1.05%) |
May 06, 2020 | 8.720 | 8.850 | 8.560 | 8.590 | 14,874 | -0.23(-2.61%) |
May 05, 2020 | 8.601 | 8.820 | 8.601 | 8.820 | 9,771 | +0.29(+3.39%) |
May 04, 2020 | 8.650 | 8.800 | 8.500 | 8.530 | 30,291 | -0.08(-0.98%) |