Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.29 | 10.32 | 10.29 | 10.32 | 5,400 | +0.03(+0.29%) |
Jul 30, 2020 | 10.50 | 10.50 | 10.29 | 10.29 | 1,445 | +0.32(+3.21%) |
Jul 29, 2020 | 9.970 | 9.970 | 9.970 | 327 | +0.00(+0.00%) | |
Jul 28, 2020 | 10.30 | 10.30 | 9.970 | 9.970 | 1,034 | -0.16(-1.58%) |
Jul 27, 2020 | 10.13 | 10.13 | 10.13 | 10.13 | 598 | +0.18(+1.81%) |
Jul 24, 2020 | 9.990 | 9.990 | 9.950 | 9.950 | 3,000 | -0.18(-1.78%) |
Jul 23, 2020 | 10.07 | 10.13 | 9.880 | 10.13 | 4,012 | +0.36(+3.68%) |
Jul 22, 2020 | 9.990 | 9.990 | 9.770 | 9.770 | 801 | -0.91(-8.52%) |
Jul 21, 2020 | 10.73 | 10.73 | 10.60 | 10.68 | 1,718 | +0.22(+2.15%) |
Jul 20, 2020 | 10.25 | 10.46 | 10.25 | 10.46 | 2,548 | +0.15(+1.50%) |
Jul 17, 2020 | 9.610 | 10.30 | 9.610 | 10.30 | 1,100 | -0.01(-0.10%) |
Jul 16, 2020 | 10.25 | 10.31 | 10.25 | 10.31 | 736 | -0.28(-2.64%) |
Jul 15, 2020 | 10.59 | 10.59 | 10.59 | 10.59 | 421 | +0.02(+0.19%) |
Jul 14, 2020 | 10.57 | 10.57 | 10.57 | 10.57 | 11,267 | -0.90(-7.85%) |
Jul 13, 2020 | 11.13 | 11.47 | 11.13 | 11.47 | 815 | +0.32(+2.87%) |
Jul 10, 2020 | 11.22 | 11.22 | 11.12 | 11.15 | 1,200 | +0.38(+3.48%) |
Jul 09, 2020 | 10.78 | 10.78 | 10.78 | 10.78 | 719 | -0.04(-0.32%) |
Jul 08, 2020 | 10.81 | 10.81 | 10.81 | 10.81 | 6,316 | -0.23(-2.08%) |
Jul 07, 2020 | 11.05 | 11.05 | 10.75 | 11.04 | 3,101 | -0.84(-7.07%) |
Jul 06, 2020 | 11.88 | 11.88 | 11.88 | 11.88 | 778 | +2.48(+26.38%) |
Jul 02, 2020 | 9.110 | 9.490 | 9.110 | 9.400 | 4,000 | +0.10(+1.08%) |
Jul 01, 2020 | 9.150 | 9.300 | 9.150 | 9.300 | 14,885 | +0.00(+0.00%) |
Jun 30, 2020 | 9.300 | 9.300 | 9.300 | 9.300 | 1,217 | -0.14(-1.48%) |
Jun 29, 2020 | 9.640 | 9.640 | 9.440 | 9.440 | 3,379 | -0.11(-1.15%) |
Jun 26, 2020 | 9.570 | 9.570 | 9.365 | 9.550 | 15,000 | -0.22(-2.25%) |
Jun 25, 2020 | 9.770 | 9.770 | 9.770 | 9.770 | 576 | +0.55(+5.97%) |
Jun 24, 2020 | 9.580 | 9.580 | 9.220 | 9.220 | 2,124 | -0.48(-4.95%) |
Jun 23, 2020 | 9.810 | 9.810 | 9.520 | 9.700 | 6,357 | -0.19(-1.92%) |
Jun 22, 2020 | 9.890 | 9.890 | 9.890 | 9.890 | 471 | +0.19(+1.96%) |
Jun 19, 2020 | 9.910 | 9.910 | 9.490 | 9.700 | 11,300 | -0.30(-3.00%) |
Jun 18, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 1,056 | +0.14(+1.42%) |
Jun 17, 2020 | 9.860 | 9.860 | 9.620 | 9.860 | 2,877 | +0.49(+5.23%) |
Jun 16, 2020 | 9.670 | 9.870 | 9.370 | 9.370 | 848 | -0.46(-4.66%) |
Jun 15, 2020 | 9.810 | 9.830 | 9.700 | 9.828 | 1,866 | +0.05(+0.49%) |
Jun 12, 2020 | 10.09 | 10.12 | 9.780 | 9.780 | 1,000 | -0.12(-1.21%) |
Jun 11, 2020 | 9.900 | 10.41 | 9.720 | 9.900 | 2,213 | -0.28(-2.75%) |
Jun 10, 2020 | 10.05 | 10.20 | 9.780 | 10.18 | 2,848 | +0.63(+6.60%) |
Jun 09, 2020 | 9.590 | 9.880 | 9.040 | 9.550 | 3,331 | +0.05(+0.53%) |
Jun 08, 2020 | 9.650 | 9.650 | 9.500 | 9.500 | 1,766 | -0.16(-1.66%) |
Jun 05, 2020 | 9.660 | 9.660 | 9.660 | 9.660 | 900 | +0.51(+5.57%) |
Jun 04, 2020 | 9.270 | 9.270 | 9.080 | 9.150 | 674 | -0.23(-2.45%) |
Jun 03, 2020 | 9.380 | 9.380 | 9.380 | 9.380 | 522 | +0.16(+1.74%) |
Jun 02, 2020 | 9.220 | 9.220 | 9.220 | 9.220 | 1,126 | +0.41(+4.65%) |
Jun 01, 2020 | 8.810 | 8.810 | 8.570 | 8.810 | 3,867 | +0.34(+4.01%) |
May 29, 2020 | 8.810 | 8.810 | 8.470 | 8.470 | 600 | -0.39(-4.40%) |
May 28, 2020 | 8.710 | 8.890 | 8.710 | 8.860 | 1,602 | +0.15(+1.72%) |
May 27, 2020 | 8.670 | 8.710 | 8.670 | 8.710 | 2,852 | -0.19(-2.19%) |
May 26, 2020 | 8.640 | 8.905 | 8.640 | 8.905 | 703 | +0.02(+0.28%) |
May 22, 2020 | 8.635 | 8.880 | 8.635 | 8.880 | 1,500 | -0.04(-0.45%) |
May 21, 2020 | 8.880 | 8.920 | 8.880 | 8.920 | 8,890 | -0.47(-5.01%) |
May 20, 2020 | 9.387 | 9.390 | 9.050 | 9.390 | 676 | -0.07(-0.74%) |
May 19, 2020 | 9.255 | 9.460 | 9.255 | 9.460 | 2,039 | +0.65(+7.38%) |
May 18, 2020 | 8.810 | 8.810 | 8.810 | 422 | +0.00(+0.00%) | |
May 15, 2020 | 9.120 | 9.120 | 8.810 | 8.810 | 1,900 | +0.05(+0.57%) |
May 14, 2020 | 9.120 | 9.120 | 8.760 | 8.760 | 1,433 | -0.44(-4.76%) |
May 13, 2020 | 9.065 | 9.197 | 9.065 | 9.197 | 863 | +0.17(+1.94%) |
May 12, 2020 | 9.023 | 9.023 | 9.023 | 155 | +0.00(+0.00%) | |
May 11, 2020 | 9.250 | 9.570 | 9.023 | 9.023 | 4,209 | -0.75(-7.65%) |
May 08, 2020 | 9.570 | 9.770 | 9.570 | 9.770 | 800 | +0.02(+0.21%) |
May 07, 2020 | 9.550 | 9.750 | 9.550 | 9.750 | 713 | +0.40(+4.28%) |
May 06, 2020 | 9.360 | 9.398 | 9.310 | 9.350 | 12,828 | +0.16(+1.74%) |
May 05, 2020 | 9.360 | 9.360 | 9.190 | 9.190 | 1,086 | +0.59(+6.83%) |
May 04, 2020 | 8.870 | 8.870 | 8.602 | 8.602 | 2,016 | -0.06(-0.66%) |