Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.93 | 11.00 | 10.27 | 10.66 | 328,300 | -0.41(-3.70%) |
Jul 30, 2020 | 11.14 | 11.25 | 10.97 | 11.07 | 104,777 | -0.35(-3.06%) |
Jul 29, 2020 | 11.20 | 11.46 | 11.04 | 11.42 | 165,046 | +0.26(+2.33%) |
Jul 28, 2020 | 11.53 | 11.70 | 11.15 | 11.16 | 162,542 | -0.50(-4.29%) |
Jul 27, 2020 | 11.42 | 11.74 | 11.33 | 11.66 | 180,128 | +0.25(+2.19%) |
Jul 24, 2020 | 11.53 | 11.72 | 11.37 | 11.41 | 133,900 | -0.20(-1.72%) |
Jul 23, 2020 | 11.52 | 11.73 | 11.42 | 11.61 | 220,391 | +0.08(+0.69%) |
Jul 22, 2020 | 11.43 | 11.62 | 11.28 | 11.53 | 220,126 | -0.02(-0.17%) |
Jul 21, 2020 | 11.21 | 11.62 | 11.21 | 11.55 | 228,334 | +0.51(+4.62%) |
Jul 20, 2020 | 11.40 | 11.56 | 11.02 | 11.04 | 266,751 | -0.52(-4.50%) |
Jul 17, 2020 | 11.38 | 11.70 | 11.13 | 11.56 | 428,100 | +0.18(+1.58%) |
Jul 16, 2020 | 11.13 | 11.46 | 11.00 | 11.38 | 321,873 | +0.19(+1.70%) |
Jul 15, 2020 | 11.21 | 11.31 | 11.01 | 11.19 | 377,554 | +0.29(+2.66%) |
Jul 14, 2020 | 10.51 | 10.91 | 10.31 | 10.90 | 309,005 | +0.49(+4.71%) |
Jul 13, 2020 | 10.36 | 10.65 | 10.11 | 10.41 | 335,968 | +0.24(+2.36%) |
Jul 10, 2020 | 9.880 | 10.27 | 9.880 | 10.17 | 188,500 | +0.23(+2.31%) |
Jul 09, 2020 | 10.14 | 10.14 | 9.760 | 9.940 | 221,330 | -0.28(-2.74%) |
Jul 08, 2020 | 10.21 | 10.30 | 9.970 | 10.22 | 274,587 | +0.00(+0.00%) |
Jul 07, 2020 | 10.56 | 10.57 | 10.15 | 10.22 | 178,237 | -0.50(-4.66%) |
Jul 06, 2020 | 10.85 | 11.08 | 10.51 | 10.72 | 254,388 | +0.12(+1.13%) |
Jul 02, 2020 | 10.63 | 11.14 | 10.48 | 10.60 | 343,800 | +0.25(+2.42%) |
Jul 01, 2020 | 10.92 | 11.05 | 10.33 | 10.35 | 277,464 | -0.53(-4.87%) |
Jun 30, 2020 | 10.90 | 10.97 | 10.60 | 10.88 | 263,905 | -0.12(-1.09%) |
Jun 29, 2020 | 10.67 | 11.23 | 10.67 | 11.00 | 281,230 | +0.53(+5.06%) |
Jun 26, 2020 | 10.57 | 10.57 | 10.11 | 10.47 | 651,300 | -0.20(-1.87%) |
Jun 25, 2020 | 10.25 | 10.68 | 10.10 | 10.67 | 308,155 | +0.34(+3.29%) |
Jun 24, 2020 | 10.69 | 10.77 | 10.30 | 10.33 | 265,764 | -0.58(-5.32%) |
Jun 23, 2020 | 11.01 | 11.10 | 10.74 | 10.91 | 308,043 | +0.18(+1.68%) |
Jun 22, 2020 | 11.02 | 11.04 | 10.65 | 10.73 | 281,115 | -0.46(-4.11%) |
Jun 19, 2020 | 11.43 | 11.56 | 10.92 | 11.19 | 378,500 | +0.00(+0.00%) |
Jun 18, 2020 | 10.94 | 11.54 | 10.88 | 11.19 | 244,595 | +0.03(+0.27%) |
Jun 17, 2020 | 11.48 | 11.63 | 11.15 | 11.16 | 298,552 | -0.39(-3.38%) |
Jun 16, 2020 | 11.50 | 12.18 | 11.35 | 11.55 | 609,076 | +0.73(+6.75%) |
Jun 15, 2020 | 10.23 | 10.84 | 10.04 | 10.82 | 406,377 | +0.19(+1.79%) |
Jun 12, 2020 | 11.25 | 11.49 | 10.27 | 10.63 | 437,400 | -0.03(-0.28%) |
Jun 11, 2020 | 10.98 | 10.98 | 10.46 | 10.66 | 624,797 | -0.95(-8.18%) |
Jun 10, 2020 | 11.97 | 12.18 | 11.52 | 11.61 | 502,496 | -0.49(-4.05%) |
Jun 09, 2020 | 11.93 | 12.27 | 11.59 | 12.10 | 402,901 | -0.27(-2.18%) |
Jun 08, 2020 | 12.45 | 12.89 | 12.23 | 12.37 | 424,933 | +0.22(+1.81%) |
Jun 05, 2020 | 11.79 | 12.49 | 11.75 | 12.15 | 608,100 | +0.90(+8.00%) |
Jun 04, 2020 | 10.28 | 11.28 | 10.12 | 11.25 | 547,227 | +1.01(+9.86%) |
Jun 03, 2020 | 10.18 | 10.54 | 10.13 | 10.24 | 458,560 | +0.30(+3.02%) |
Jun 02, 2020 | 9.910 | 10.30 | 9.841 | 9.940 | 345,472 | +0.20(+2.05%) |
Jun 01, 2020 | 9.410 | 10.15 | 9.190 | 9.740 | 602,255 | +0.39(+4.17%) |
May 29, 2020 | 9.390 | 9.590 | 9.010 | 9.350 | 567,800 | -0.40(-4.10%) |
May 28, 2020 | 10.65 | 10.65 | 9.600 | 9.750 | 464,233 | -0.65(-6.25%) |
May 27, 2020 | 9.650 | 10.45 | 9.650 | 10.40 | 513,042 | +0.83(+8.67%) |
May 26, 2020 | 9.080 | 9.630 | 9.080 | 9.570 | 635,653 | +0.92(+10.64%) |
May 22, 2020 | 8.980 | 8.980 | 8.400 | 8.650 | 291,100 | -0.21(-2.37%) |
May 21, 2020 | 8.940 | 9.070 | 8.810 | 8.860 | 293,046 | -0.15(-1.66%) |
May 20, 2020 | 8.650 | 9.250 | 8.650 | 9.010 | 388,053 | +0.47(+5.50%) |
May 19, 2020 | 9.120 | 9.135 | 8.530 | 8.540 | 306,572 | -0.61(-6.67%) |
May 18, 2020 | 8.580 | 9.210 | 8.580 | 9.150 | 598,619 | +0.99(+12.13%) |
May 15, 2020 | 7.970 | 8.240 | 7.840 | 8.160 | 281,000 | +0.22(+2.77%) |
May 14, 2020 | 7.570 | 7.980 | 7.240 | 7.940 | 429,980 | +0.15(+1.93%) |
May 13, 2020 | 8.400 | 8.440 | 7.660 | 7.790 | 517,477 | -0.68(-8.03%) |
May 12, 2020 | 8.700 | 9.140 | 8.470 | 8.470 | 567,499 | -0.10(-1.17%) |
May 11, 2020 | 8.590 | 8.710 | 8.090 | 8.570 | 495,396 | -0.37(-4.14%) |
May 08, 2020 | 8.700 | 9.149 | 8.270 | 8.940 | 657,700 | +0.18(+2.05%) |
May 07, 2020 | 8.550 | 9.020 | 8.480 | 8.760 | 431,718 | +0.44(+5.29%) |
May 06, 2020 | 8.720 | 8.729 | 8.040 | 8.320 | 351,763 | -0.26(-3.03%) |
May 05, 2020 | 8.240 | 9.020 | 8.240 | 8.580 | 467,835 | +0.45(+5.54%) |
May 04, 2020 | 8.500 | 8.500 | 7.930 | 8.130 | 382,565 | -0.47(-5.47%) |