Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.290 | 9.290 | 8.800 | 9.180 | 23,900 | -0.06(-0.62%) |
Jul 30, 2020 | 9.070 | 9.440 | 8.800 | 9.237 | 33,995 | +0.14(+1.51%) |
Jul 29, 2020 | 9.190 | 9.190 | 8.850 | 9.100 | 26,982 | -0.08(-0.87%) |
Jul 28, 2020 | 9.130 | 9.280 | 9.050 | 9.180 | 18,286 | +0.03(+0.33%) |
Jul 27, 2020 | 9.150 | 9.220 | 9.060 | 9.150 | 13,594 | +0.00(+0.00%) |
Jul 24, 2020 | 9.300 | 9.310 | 9.050 | 9.150 | 37,100 | -0.17(-1.82%) |
Jul 23, 2020 | 9.380 | 9.506 | 9.200 | 9.320 | 29,844 | -0.06(-0.64%) |
Jul 22, 2020 | 9.500 | 9.600 | 9.260 | 9.380 | 21,837 | -0.11(-1.16%) |
Jul 21, 2020 | 9.410 | 9.490 | 9.279 | 9.490 | 25,430 | +0.07(+0.74%) |
Jul 20, 2020 | 9.570 | 9.740 | 9.270 | 9.420 | 31,195 | -0.09(-0.95%) |
Jul 17, 2020 | 9.310 | 9.550 | 9.200 | 9.510 | 25,900 | +0.19(+2.04%) |
Jul 16, 2020 | 9.360 | 9.410 | 9.230 | 9.320 | 26,002 | -0.22(-2.31%) |
Jul 15, 2020 | 9.320 | 9.600 | 9.260 | 9.540 | 33,974 | +0.17(+1.81%) |
Jul 14, 2020 | 9.544 | 9.544 | 9.102 | 9.370 | 15,103 | -0.10(-1.06%) |
Jul 13, 2020 | 9.600 | 9.630 | 9.200 | 9.470 | 30,515 | +0.00(+0.00%) |
Jul 10, 2020 | 9.300 | 9.550 | 8.900 | 9.470 | 60,300 | +0.17(+1.83%) |
Jul 09, 2020 | 9.450 | 9.470 | 9.195 | 9.300 | 85,774 | -0.12(-1.27%) |
Jul 08, 2020 | 9.110 | 9.450 | 9.100 | 9.420 | 45,634 | +0.27(+2.95%) |
Jul 07, 2020 | 9.290 | 9.350 | 9.120 | 9.150 | 25,018 | -0.16(-1.72%) |
Jul 06, 2020 | 9.170 | 9.350 | 9.140 | 9.310 | 33,940 | +0.18(+1.97%) |
Jul 02, 2020 | 9.150 | 9.220 | 8.970 | 9.130 | 48,300 | +0.21(+2.35%) |
Jul 01, 2020 | 9.000 | 9.250 | 8.920 | 8.920 | 77,882 | -0.11(-1.22%) |
Jun 30, 2020 | 8.870 | 9.140 | 8.760 | 9.030 | 66,387 | +0.17(+1.92%) |
Jun 29, 2020 | 8.990 | 9.140 | 8.760 | 8.860 | 29,888 | -0.08(-0.89%) |
Jun 26, 2020 | 9.100 | 9.100 | 8.800 | 8.940 | 40,200 | -0.13(-1.43%) |
Jun 25, 2020 | 8.750 | 9.150 | 8.750 | 9.070 | 39,774 | +0.21(+2.37%) |
Jun 24, 2020 | 8.810 | 8.950 | 8.600 | 8.860 | 54,465 | +0.03(+0.34%) |
Jun 23, 2020 | 9.010 | 9.200 | 8.830 | 8.830 | 157,840 | -0.17(-1.89%) |
Jun 22, 2020 | 8.940 | 9.200 | 8.810 | 9.000 | 60,409 | +0.03(+0.33%) |
Jun 19, 2020 | 9.040 | 9.140 | 8.960 | 8.970 | 65,200 | +0.08(+0.90%) |
Jun 18, 2020 | 8.870 | 9.050 | 8.850 | 8.890 | 38,243 | +0.08(+0.91%) |
Jun 17, 2020 | 9.100 | 9.150 | 8.800 | 8.810 | 107,453 | -0.20(-2.22%) |
Jun 16, 2020 | 8.900 | 9.300 | 8.805 | 9.010 | 116,772 | +0.22(+2.50%) |
Jun 15, 2020 | 8.890 | 9.090 | 8.780 | 8.790 | 73,033 | -0.10(-1.12%) |
Jun 12, 2020 | 9.190 | 9.190 | 8.650 | 8.890 | 119,400 | +0.25(+2.89%) |
Jun 11, 2020 | 8.740 | 8.930 | 8.280 | 8.640 | 136,930 | -0.55(-5.98%) |
Jun 10, 2020 | 9.490 | 9.550 | 9.000 | 9.190 | 220,021 | -0.12(-1.29%) |
Jun 09, 2020 | 9.290 | 9.700 | 9.200 | 9.310 | 321,457 | +0.27(+2.99%) |
Jun 08, 2020 | 8.080 | 9.400 | 8.060 | 9.040 | 1,281,537 | -2.66(-22.74%) |
Jun 05, 2020 | 11.78 | 11.80 | 11.50 | 11.70 | 318,300 | +0.06(+0.52%) |
Jun 04, 2020 | 11.55 | 11.64 | 11.25 | 11.64 | 12,171 | +0.09(+0.78%) |
Jun 03, 2020 | 11.35 | 11.80 | 11.15 | 11.55 | 24,508 | +0.25(+2.21%) |
Jun 02, 2020 | 11.19 | 11.75 | 11.10 | 11.30 | 47,064 | +0.29(+2.63%) |
Jun 01, 2020 | 11.04 | 11.31 | 10.81 | 11.01 | 7,526 | -0.10(-0.90%) |
May 29, 2020 | 11.45 | 11.60 | 10.97 | 11.11 | 31,300 | -0.11(-0.98%) |
May 28, 2020 | 11.11 | 11.45 | 11.11 | 11.22 | 21,577 | -0.20(-1.75%) |
May 27, 2020 | 11.06 | 11.42 | 10.73 | 11.42 | 19,127 | +0.52(+4.77%) |
May 26, 2020 | 11.40 | 11.60 | 10.70 | 10.90 | 28,370 | -0.38(-3.37%) |
May 22, 2020 | 11.52 | 11.52 | 11.19 | 11.28 | 17,000 | -0.02(-0.18%) |
May 21, 2020 | 11.40 | 11.75 | 11.30 | 11.30 | 27,869 | -0.20(-1.74%) |
May 20, 2020 | 11.50 | 11.70 | 11.31 | 11.50 | 12,672 | +0.19(+1.68%) |
May 19, 2020 | 11.45 | 11.96 | 11.31 | 11.31 | 34,220 | +0.19(+1.71%) |
May 18, 2020 | 11.50 | 11.99 | 11.12 | 11.12 | 52,170 | -0.32(-2.80%) |
May 15, 2020 | 10.57 | 11.90 | 10.57 | 11.44 | 14,700 | +0.44(+4.00%) |
May 14, 2020 | 10.54 | 11.23 | 10.25 | 11.00 | 19,129 | +0.02(+0.22%) |
May 13, 2020 | 11.50 | 11.75 | 10.37 | 10.98 | 46,539 | -0.77(-6.59%) |
May 12, 2020 | 11.87 | 12.28 | 11.63 | 11.75 | 22,234 | -0.12(-1.01%) |
May 11, 2020 | 12.05 | 12.44 | 11.70 | 11.87 | 52,435 | +0.08(+0.70%) |
May 08, 2020 | 11.91 | 11.99 | 11.67 | 11.79 | 16,100 | -0.01(-0.11%) |
May 07, 2020 | 11.73 | 11.87 | 11.73 | 11.80 | 28,815 | +0.32(+2.79%) |
May 06, 2020 | 11.68 | 11.68 | 11.48 | 11.48 | 14,261 | -0.04(-0.31%) |
May 05, 2020 | 11.78 | 11.80 | 11.00 | 11.52 | 14,894 | +0.02(+0.14%) |
May 04, 2020 | 11.14 | 11.85 | 11.10 | 11.50 | 26,932 | -0.01(-0.09%) |