Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.47 | 10.52 | 10.25 | 10.32 | 1,292,797 | -0.15(-1.41%) |
Jul 30, 2020 | 10.48 | 10.55 | 10.32 | 10.47 | 975,202 | -0.14(-1.28%) |
Jul 29, 2020 | 10.14 | 10.61 | 10.10 | 10.60 | 601,013 | +0.55(+5.44%) |
Jul 28, 2020 | 9.622 | 10.14 | 9.622 | 10.05 | 701,855 | +0.48(+4.97%) |
Jul 27, 2020 | 9.622 | 9.642 | 9.391 | 9.577 | 559,084 | -0.15(-1.52%) |
Jul 24, 2020 | 10.07 | 10.07 | 9.680 | 9.725 | 533,836 | -0.30(-3.02%) |
Jul 23, 2020 | 10.07 | 10.11 | 9.745 | 10.03 | 881,794 | -0.03(-0.32%) |
Jul 22, 2020 | 10.05 | 10.18 | 9.771 | 10.06 | 504,455 | -0.13(-1.26%) |
Jul 21, 2020 | 9.957 | 10.29 | 9.886 | 10.19 | 497,718 | +0.38(+3.87%) |
Jul 20, 2020 | 10.19 | 10.19 | 9.635 | 9.809 | 904,082 | -0.53(-5.16%) |
Jul 17, 2020 | 10.83 | 10.85 | 10.30 | 10.34 | 637,309 | -0.44(-4.12%) |
Jul 16, 2020 | 10.63 | 10.85 | 10.62 | 10.79 | 780,690 | +0.04(+0.36%) |
Jul 15, 2020 | 10.67 | 10.99 | 10.48 | 10.75 | 652,664 | +0.48(+4.64%) |
Jul 14, 2020 | 10.23 | 10.32 | 9.951 | 10.27 | 561,197 | -0.05(-0.44%) |
Jul 13, 2020 | 10.58 | 10.71 | 10.27 | 10.32 | 778,824 | -0.12(-1.11%) |
Jul 10, 2020 | 10.34 | 10.75 | 10.34 | 10.43 | 463,300 | +0.08(+0.75%) |
Jul 09, 2020 | 11.21 | 11.33 | 10.11 | 10.36 | 1,406,290 | -0.51(-4.68%) |
Jul 08, 2020 | 10.38 | 10.88 | 10.22 | 10.86 | 859,586 | +0.43(+4.13%) |
Jul 07, 2020 | 10.63 | 10.69 | 10.34 | 10.43 | 1,637,650 | -0.39(-3.57%) |
Jul 06, 2020 | 10.61 | 10.88 | 10.45 | 10.82 | 980,082 | +0.49(+4.73%) |
Jul 02, 2020 | 10.21 | 10.52 | 10.07 | 10.33 | 1,103,251 | +0.36(+3.62%) |
Jul 01, 2020 | 10.14 | 10.30 | 9.742 | 9.970 | 1,087,783 | -0.12(-1.21%) |
Jun 30, 2020 | 9.912 | 10.21 | 9.886 | 10.09 | 911,774 | +0.12(+1.16%) |
Jun 29, 2020 | 9.706 | 10.11 | 9.565 | 9.976 | 593,010 | +0.44(+4.59%) |
Jun 26, 2020 | 9.758 | 10.07 | 9.410 | 9.539 | 1,190,567 | -0.21(-2.18%) |
Jun 25, 2020 | 9.931 | 9.944 | 9.436 | 9.751 | 926,010 | -0.30(-3.01%) |
Jun 24, 2020 | 10.24 | 10.35 | 10.05 | 10.05 | 1,019,568 | -0.41(-3.94%) |
Jun 23, 2020 | 10.48 | 10.56 | 10.21 | 10.47 | 855,460 | +0.05(+0.49%) |
Jun 22, 2020 | 9.944 | 10.46 | 9.771 | 10.41 | 603,334 | +0.46(+4.66%) |
Jun 19, 2020 | 10.62 | 10.62 | 9.944 | 9.951 | 1,849,628 | -0.46(-4.45%) |
Jun 18, 2020 | 10.11 | 10.53 | 10.07 | 10.41 | 878,480 | +0.10(+1.00%) |
Jun 17, 2020 | 10.62 | 10.65 | 10.21 | 10.31 | 1,185,036 | -0.31(-2.91%) |
Jun 16, 2020 | 10.63 | 10.76 | 10.02 | 10.62 | 1,507,854 | +0.64(+6.38%) |
Jun 15, 2020 | 9.532 | 10.07 | 9.416 | 9.983 | 1,323,129 | -0.16(-1.59%) |
Jun 12, 2020 | 10.47 | 10.52 | 9.764 | 10.14 | 999,467 | +0.09(+0.90%) |
Jun 11, 2020 | 10.36 | 10.47 | 10.03 | 10.05 | 695,230 | -0.97(-8.76%) |
Jun 10, 2020 | 11.17 | 11.46 | 10.92 | 11.02 | 898,372 | -0.19(-1.72%) |
Jun 09, 2020 | 11.26 | 11.39 | 10.98 | 11.21 | 753,447 | -0.36(-3.11%) |
Jun 08, 2020 | 11.60 | 11.64 | 10.97 | 11.57 | 1,022,949 | +0.26(+2.28%) |
Jun 05, 2020 | 11.80 | 12.25 | 11.28 | 11.32 | 1,136,189 | +0.44(+4.02%) |
Jun 04, 2020 | 10.02 | 10.88 | 10.02 | 10.88 | 2,231,908 | +0.79(+7.85%) |
Jun 03, 2020 | 9.783 | 10.12 | 9.648 | 10.09 | 1,008,113 | +0.57(+5.95%) |
Jun 02, 2020 | 9.236 | 9.552 | 8.940 | 9.519 | 841,830 | +0.37(+4.01%) |
Jun 01, 2020 | 9.056 | 9.346 | 8.940 | 9.153 | 719,838 | +0.09(+0.99%) |
May 29, 2020 | 9.404 | 9.478 | 8.805 | 9.062 | 1,910,531 | -0.41(-4.35%) |
May 28, 2020 | 10.05 | 10.05 | 9.429 | 9.474 | 865,107 | -0.50(-4.97%) |
May 27, 2020 | 9.893 | 10.01 | 9.352 | 9.970 | 1,168,104 | +0.39(+4.10%) |
May 26, 2020 | 9.861 | 10.12 | 9.429 | 9.577 | 1,505,241 | +0.10(+1.09%) |
May 22, 2020 | 9.558 | 10.39 | 9.243 | 9.474 | 1,981,844 | -0.66(-6.54%) |
May 21, 2020 | 9.552 | 10.36 | 9.552 | 10.14 | 961,896 | +0.57(+5.99%) |
May 20, 2020 | 9.610 | 9.783 | 9.468 | 9.565 | 545,849 | +0.03(+0.34%) |
May 19, 2020 | 9.835 | 9.944 | 9.513 | 9.532 | 542,715 | -0.41(-4.14%) |
May 18, 2020 | 9.610 | 10.02 | 9.565 | 9.944 | 687,670 | +0.79(+8.57%) |
May 15, 2020 | 8.625 | 9.301 | 8.599 | 9.159 | 787,082 | +0.46(+5.33%) |
May 14, 2020 | 8.625 | 8.715 | 8.213 | 8.696 | 1,044,273 | -0.09(-1.03%) |
May 13, 2020 | 9.268 | 9.268 | 8.702 | 8.786 | 748,300 | -0.55(-5.93%) |
May 12, 2020 | 9.835 | 9.912 | 9.333 | 9.339 | 530,152 | -0.49(-4.98%) |
May 11, 2020 | 9.590 | 10.03 | 9.539 | 9.828 | 752,283 | +0.08(+0.79%) |
May 08, 2020 | 9.172 | 9.790 | 9.114 | 9.751 | 831,672 | +0.77(+8.52%) |
May 07, 2020 | 9.056 | 9.314 | 8.863 | 8.985 | 901,380 | +0.10(+1.09%) |
May 06, 2020 | 9.050 | 9.217 | 8.837 | 8.889 | 551,933 | -0.03(-0.29%) |
May 05, 2020 | 9.307 | 9.539 | 8.882 | 8.914 | 777,988 | -0.19(-2.12%) |
May 04, 2020 | 8.914 | 9.265 | 8.773 | 9.108 | 585,371 | -0.12(-1.32%) |