Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.890 | 9.950 | 9.500 | 9.838 | 6,700 | +0.77(+8.46%) |
Jul 30, 2020 | 9.950 | 9.950 | 9.070 | 9.070 | 2,384 | -0.59(-6.16%) |
Jul 29, 2020 | 9.536 | 9.850 | 9.536 | 9.665 | 696 | +0.43(+4.71%) |
Jul 28, 2020 | 9.230 | 9.230 | 9.230 | 9.230 | 1,045 | -0.17(-1.81%) |
Jul 27, 2020 | 9.916 | 9.916 | 9.390 | 9.400 | 8,295 | -0.57(-5.72%) |
Jul 24, 2020 | 9.970 | 9.970 | 9.970 | 9.970 | 200 | +0.12(+1.21%) |
Jul 23, 2020 | 10.28 | 10.28 | 9.850 | 9.850 | 1,179 | -0.07(-0.70%) |
Jul 22, 2020 | 9.905 | 9.920 | 9.889 | 9.920 | 471 | -0.29(-2.84%) |
Jul 21, 2020 | 9.870 | 10.23 | 9.870 | 10.21 | 5,069 | +0.61(+6.35%) |
Jul 20, 2020 | 9.860 | 9.860 | 9.600 | 9.600 | 2,640 | -0.05(-0.52%) |
Jul 17, 2020 | 9.570 | 9.650 | 9.570 | 9.650 | 1,500 | -0.06(-0.62%) |
Jul 16, 2020 | 9.450 | 10.000 | 9.450 | 9.710 | 7,231 | +0.03(+0.31%) |
Jul 15, 2020 | 11.40 | 12.00 | 9.250 | 9.680 | 32,599 | +0.88(+10.00%) |
Jul 14, 2020 | 8.810 | 8.810 | 8.790 | 8.800 | 1,957 | +0.00(+0.00%) |
Jul 13, 2020 | 9.430 | 9.430 | 8.800 | 8.800 | 10,061 | -0.46(-4.97%) |
Jul 10, 2020 | 9.740 | 9.740 | 9.260 | 9.260 | 7,800 | -0.39(-4.06%) |
Jul 09, 2020 | 9.800 | 9.800 | 9.400 | 9.652 | 3,213 | -0.05(-0.49%) |
Jul 08, 2020 | 9.400 | 9.700 | 9.400 | 9.700 | 3,436 | +0.33(+3.52%) |
Jul 07, 2020 | 9.622 | 9.622 | 9.370 | 9.370 | 3,352 | -0.29(-3.01%) |
Jul 06, 2020 | 9.970 | 9.970 | 9.600 | 9.660 | 2,168 | -0.30(-3.01%) |
Jul 02, 2020 | 9.850 | 9.990 | 9.450 | 9.960 | 1,700 | +0.44(+4.68%) |
Jul 01, 2020 | 9.650 | 9.650 | 9.280 | 9.515 | 6,779 | +0.02(+0.16%) |
Jun 30, 2020 | 9.745 | 9.745 | 9.415 | 9.500 | 698 | +0.21(+2.32%) |
Jun 29, 2020 | 9.500 | 9.520 | 9.210 | 9.285 | 5,017 | -0.41(-4.28%) |
Jun 26, 2020 | 9.800 | 9.800 | 9.540 | 9.700 | 1,700 | +0.12(+1.25%) |
Jun 25, 2020 | 9.200 | 9.980 | 9.200 | 9.580 | 3,803 | +0.28(+3.01%) |
Jun 24, 2020 | 9.620 | 9.650 | 8.090 | 9.300 | 22,187 | -0.55(-5.58%) |
Jun 23, 2020 | 10.50 | 10.50 | 9.610 | 9.850 | 8,148 | -0.45(-4.37%) |
Jun 22, 2020 | 10.50 | 10.50 | 10.30 | 10.30 | 4,826 | -0.26(-2.46%) |
Jun 19, 2020 | 10.54 | 10.60 | 10.01 | 10.56 | 13,800 | +0.53(+5.28%) |
Jun 18, 2020 | 11.00 | 11.18 | 9.500 | 10.03 | 8,516 | -1.26(-11.16%) |
Jun 17, 2020 | 9.500 | 12.50 | 9.500 | 11.29 | 67,119 | +1.87(+19.85%) |
Jun 16, 2020 | 9.710 | 10.68 | 9.340 | 9.420 | 7,411 | -0.08(-0.84%) |
Jun 15, 2020 | 9.770 | 10.00 | 9.500 | 9.500 | 5,919 | -0.06(-0.63%) |
Jun 12, 2020 | 10.52 | 10.52 | 9.560 | 9.560 | 3,100 | -0.96(-9.13%) |
Jun 11, 2020 | 9.640 | 10.52 | 9.500 | 10.52 | 4,748 | +0.66(+6.69%) |
Jun 10, 2020 | 9.980 | 10.80 | 9.760 | 9.860 | 12,118 | -0.07(-0.70%) |
Jun 09, 2020 | 10.09 | 10.28 | 9.750 | 9.930 | 13,748 | -0.64(-6.05%) |
Jun 08, 2020 | 10.36 | 10.78 | 10.36 | 10.57 | 7,302 | +0.18(+1.73%) |
Jun 05, 2020 | 10.09 | 10.55 | 10.09 | 10.39 | 5,000 | +0.21(+2.07%) |
Jun 04, 2020 | 10.54 | 10.55 | 9.975 | 10.18 | 4,045 | -0.11(-1.06%) |
Jun 03, 2020 | 10.14 | 10.35 | 10.14 | 10.29 | 2,677 | +0.36(+3.66%) |
Jun 02, 2020 | 9.890 | 9.960 | 9.750 | 9.925 | 4,029 | -0.24(-2.36%) |
Jun 01, 2020 | 10.55 | 10.55 | 10.16 | 10.16 | 5,853 | -0.39(-3.69%) |
May 29, 2020 | 10.98 | 11.17 | 9.591 | 10.55 | 39,100 | +0.05(+0.51%) |
May 28, 2020 | 8.260 | 11.07 | 8.260 | 10.50 | 117,924 | +2.74(+35.31%) |
May 27, 2020 | 8.240 | 8.440 | 7.760 | 7.760 | 3,827 | -0.59(-7.07%) |
May 26, 2020 | 7.990 | 8.355 | 7.990 | 8.350 | 8,492 | +0.39(+4.89%) |
May 22, 2020 | 7.720 | 8.556 | 7.500 | 7.961 | 14,700 | +0.46(+6.14%) |
May 21, 2020 | 7.290 | 7.649 | 7.290 | 7.500 | 1,061 | +0.05(+0.67%) |
May 20, 2020 | 7.200 | 7.598 | 7.200 | 7.450 | 2,247 | +0.26(+3.62%) |
May 19, 2020 | 7.600 | 7.700 | 7.190 | 7.190 | 14,606 | -0.56(-7.23%) |
May 18, 2020 | 7.530 | 7.790 | 7.077 | 7.750 | 6,417 | +0.55(+7.64%) |
May 15, 2020 | 7.190 | 8.000 | 7.180 | 7.200 | 19,400 | +0.20(+2.86%) |
May 14, 2020 | 6.460 | 7.000 | 6.460 | 7.000 | 1,799 | +0.40(+6.06%) |
May 13, 2020 | 7.000 | 7.000 | 6.590 | 6.600 | 512 | -0.74(-10.07%) |
May 12, 2020 | 7.320 | 7.948 | 7.320 | 7.339 | 4,727 | -0.19(-2.54%) |
May 11, 2020 | 7.380 | 7.939 | 7.380 | 7.530 | 7,398 | +0.32(+4.37%) |
May 08, 2020 | 6.830 | 7.470 | 6.820 | 7.215 | 12,800 | +0.54(+8.09%) |
May 07, 2020 | 6.580 | 6.850 | 6.250 | 6.675 | 2,924 | +0.38(+6.12%) |
May 06, 2020 | 6.060 | 6.340 | 6.060 | 6.290 | 1,510 | -0.04(-0.67%) |
May 05, 2020 | 6.250 | 6.500 | 6.100 | 6.332 | 7,319 | -0.04(-0.55%) |
May 04, 2020 | 6.240 | 6.368 | 6.240 | 6.368 | 1,052 | +0.01(+0.12%) |