Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.200 | 9.490 | 8.930 | 9.270 | 202,200 | +0.05(+0.54%) |
Jul 30, 2020 | 8.530 | 9.230 | 8.530 | 9.220 | 130,503 | +0.55(+6.34%) |
Jul 29, 2020 | 9.130 | 9.220 | 8.460 | 8.670 | 181,262 | -0.55(-5.97%) |
Jul 28, 2020 | 9.350 | 9.350 | 8.590 | 9.220 | 178,821 | -0.15(-1.60%) |
Jul 27, 2020 | 9.960 | 10.21 | 9.260 | 9.370 | 132,723 | -0.64(-6.39%) |
Jul 24, 2020 | 9.980 | 10.22 | 9.780 | 10.01 | 54,700 | -0.09(-0.89%) |
Jul 23, 2020 | 10.22 | 10.39 | 9.440 | 10.10 | 184,800 | -0.18(-1.75%) |
Jul 22, 2020 | 10.18 | 10.44 | 10.04 | 10.28 | 67,769 | -0.01(-0.10%) |
Jul 21, 2020 | 10.51 | 10.71 | 10.11 | 10.29 | 44,957 | -0.10(-0.96%) |
Jul 20, 2020 | 10.37 | 10.74 | 10.37 | 10.39 | 86,149 | +0.04(+0.39%) |
Jul 17, 2020 | 10.17 | 10.50 | 10.00 | 10.35 | 188,500 | +0.16(+1.57%) |
Jul 16, 2020 | 10.47 | 10.57 | 10.06 | 10.19 | 107,145 | -0.38(-3.60%) |
Jul 15, 2020 | 10.47 | 10.76 | 10.35 | 10.57 | 87,625 | +0.35(+3.42%) |
Jul 14, 2020 | 9.840 | 10.23 | 9.660 | 10.22 | 56,223 | +0.37(+3.76%) |
Jul 13, 2020 | 10.17 | 10.45 | 9.850 | 9.850 | 75,830 | -0.24(-2.38%) |
Jul 10, 2020 | 10.32 | 10.38 | 9.930 | 10.09 | 119,000 | -0.08(-0.79%) |
Jul 09, 2020 | 10.65 | 10.65 | 9.870 | 10.17 | 146,796 | -0.39(-3.69%) |
Jul 08, 2020 | 11.25 | 11.63 | 10.19 | 10.56 | 420,699 | +0.57(+5.71%) |
Jul 07, 2020 | 9.790 | 10.12 | 8.810 | 9.990 | 69,418 | +0.15(+1.52%) |
Jul 06, 2020 | 9.410 | 9.950 | 9.340 | 9.840 | 166,375 | +0.57(+6.15%) |
Jul 02, 2020 | 9.830 | 9.830 | 9.130 | 9.270 | 148,500 | -0.33(-3.44%) |
Jul 01, 2020 | 10.00 | 10.21 | 9.370 | 9.600 | 88,592 | -0.35(-3.52%) |
Jun 30, 2020 | 9.430 | 10.10 | 9.430 | 9.950 | 134,261 | +0.49(+5.18%) |
Jun 29, 2020 | 9.440 | 10.03 | 9.320 | 9.460 | 157,296 | +0.08(+0.85%) |
Jun 26, 2020 | 10.23 | 10.32 | 9.180 | 9.380 | 453,100 | -0.97(-9.37%) |
Jun 25, 2020 | 10.46 | 10.65 | 10.07 | 10.35 | 101,082 | -0.21(-1.99%) |
Jun 24, 2020 | 11.07 | 11.34 | 10.34 | 10.56 | 101,890 | -0.65(-5.80%) |
Jun 23, 2020 | 11.60 | 11.80 | 11.09 | 11.21 | 88,661 | -0.31(-2.69%) |
Jun 22, 2020 | 10.82 | 11.57 | 10.73 | 11.52 | 171,173 | +0.75(+6.96%) |
Jun 19, 2020 | 9.960 | 10.94 | 9.790 | 10.77 | 209,700 | +0.69(+6.85%) |
Jun 18, 2020 | 9.750 | 10.16 | 9.700 | 10.08 | 80,496 | +0.28(+2.86%) |
Jun 17, 2020 | 10.00 | 10.27 | 9.660 | 9.800 | 111,214 | -0.51(-4.95%) |
Jun 16, 2020 | 10.22 | 10.54 | 10.09 | 10.31 | 108,595 | +0.38(+3.83%) |
Jun 15, 2020 | 10.39 | 10.86 | 9.670 | 9.930 | 262,192 | +0.10(+1.02%) |
Jun 12, 2020 | 9.480 | 9.850 | 9.410 | 9.830 | 197,600 | +0.67(+7.31%) |
Jun 11, 2020 | 9.440 | 9.690 | 8.840 | 9.160 | 130,879 | -0.54(-5.57%) |
Jun 10, 2020 | 9.960 | 10.16 | 9.610 | 9.700 | 115,391 | -0.19(-1.92%) |
Jun 09, 2020 | 9.590 | 10.00 | 9.480 | 9.890 | 74,525 | +0.23(+2.38%) |
Jun 08, 2020 | 9.430 | 9.900 | 9.270 | 9.660 | 110,021 | +0.27(+2.88%) |
Jun 05, 2020 | 9.140 | 9.810 | 9.100 | 9.390 | 110,800 | +0.38(+4.22%) |
Jun 04, 2020 | 9.150 | 9.440 | 8.980 | 9.010 | 73,163 | -0.26(-2.80%) |
Jun 03, 2020 | 9.970 | 9.970 | 9.190 | 9.270 | 93,617 | -0.65(-6.55%) |
Jun 02, 2020 | 9.710 | 10.24 | 9.590 | 9.920 | 105,677 | +0.18(+1.85%) |
Jun 01, 2020 | 10.69 | 10.73 | 9.690 | 9.740 | 129,752 | -0.88(-8.29%) |
May 29, 2020 | 10.02 | 10.64 | 9.950 | 10.62 | 154,500 | +0.35(+3.41%) |
May 28, 2020 | 10.24 | 10.50 | 10.16 | 10.27 | 102,127 | +0.23(+2.29%) |
May 27, 2020 | 9.810 | 10.09 | 9.305 | 10.04 | 122,783 | +0.21(+2.14%) |
May 26, 2020 | 10.41 | 10.55 | 9.800 | 9.830 | 85,458 | -0.28(-2.77%) |
May 22, 2020 | 9.960 | 10.76 | 9.955 | 10.11 | 101,200 | +0.12(+1.20%) |
May 21, 2020 | 9.910 | 10.07 | 9.090 | 9.990 | 150,727 | -0.02(-0.20%) |
May 20, 2020 | 9.040 | 10.04 | 8.910 | 10.01 | 141,462 | +1.08(+12.09%) |
May 19, 2020 | 8.940 | 9.200 | 8.877 | 8.930 | 84,391 | -0.07(-0.78%) |
May 18, 2020 | 8.780 | 9.230 | 8.550 | 9.000 | 157,224 | +0.67(+8.04%) |
May 15, 2020 | 7.700 | 8.370 | 7.700 | 8.330 | 66,700 | +0.45(+5.71%) |
May 14, 2020 | 7.770 | 7.970 | 7.560 | 7.880 | 136,303 | -0.13(-1.62%) |
May 13, 2020 | 8.410 | 8.480 | 7.826 | 8.010 | 141,715 | -0.45(-5.32%) |
May 12, 2020 | 8.960 | 9.220 | 8.400 | 8.460 | 124,164 | -0.48(-5.37%) |
May 11, 2020 | 8.180 | 8.970 | 8.180 | 8.940 | 123,602 | +0.61(+7.32%) |
May 08, 2020 | 8.450 | 8.670 | 8.260 | 8.330 | 107,700 | +0.08(+0.97%) |
May 07, 2020 | 9.000 | 9.000 | 8.145 | 8.250 | 183,032 | -0.62(-6.99%) |
May 06, 2020 | 8.420 | 8.950 | 8.140 | 8.870 | 165,532 | +0.50(+5.97%) |
May 05, 2020 | 8.320 | 8.720 | 8.160 | 8.370 | 151,310 | +0.17(+2.07%) |
May 04, 2020 | 8.500 | 8.820 | 8.070 | 8.200 | 177,431 | -0.16(-1.91%) |