Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.420 | 9.500 | 9.090 | 9.240 | 30,200 | -0.13(-1.39%) |
Jul 30, 2020 | 9.310 | 9.570 | 9.310 | 9.370 | 14,690 | -0.15(-1.58%) |
Jul 29, 2020 | 9.350 | 9.600 | 9.290 | 9.520 | 37,268 | +0.19(+2.04%) |
Jul 28, 2020 | 9.212 | 9.420 | 9.121 | 9.330 | 33,750 | -0.02(-0.21%) |
Jul 27, 2020 | 9.340 | 9.665 | 9.110 | 9.350 | 68,317 | +0.02(+0.21%) |
Jul 24, 2020 | 9.340 | 9.370 | 9.200 | 9.330 | 39,000 | -0.08(-0.85%) |
Jul 23, 2020 | 9.580 | 9.720 | 9.350 | 9.410 | 55,794 | -0.16(-1.67%) |
Jul 22, 2020 | 9.850 | 9.890 | 9.380 | 9.570 | 59,881 | -0.27(-2.74%) |
Jul 21, 2020 | 10.13 | 10.13 | 9.790 | 9.840 | 24,300 | -0.16(-1.60%) |
Jul 20, 2020 | 9.650 | 10.07 | 9.520 | 10.00 | 42,585 | +0.42(+4.38%) |
Jul 17, 2020 | 9.570 | 9.660 | 9.400 | 9.580 | 28,100 | -0.04(-0.42%) |
Jul 16, 2020 | 9.520 | 9.850 | 9.420 | 9.620 | 61,686 | +0.37(+4.00%) |
Jul 15, 2020 | 9.580 | 9.840 | 9.230 | 9.250 | 49,934 | -0.31(-3.24%) |
Jul 14, 2020 | 9.750 | 9.845 | 9.370 | 9.560 | 51,485 | -0.29(-2.94%) |
Jul 13, 2020 | 10.50 | 10.54 | 9.780 | 9.850 | 31,302 | -0.58(-5.56%) |
Jul 10, 2020 | 10.20 | 10.59 | 9.190 | 10.43 | 47,300 | +0.11(+1.07%) |
Jul 09, 2020 | 10.25 | 10.65 | 9.890 | 10.32 | 64,703 | -0.02(-0.19%) |
Jul 08, 2020 | 9.040 | 10.65 | 9.040 | 10.34 | 157,237 | +1.49(+16.84%) |
Jul 07, 2020 | 9.380 | 9.380 | 8.820 | 8.850 | 34,108 | -0.36(-3.91%) |
Jul 06, 2020 | 8.820 | 9.320 | 8.710 | 9.210 | 40,464 | +0.46(+5.26%) |
Jul 02, 2020 | 8.690 | 9.020 | 8.590 | 8.750 | 171,800 | +0.23(+2.70%) |
Jul 01, 2020 | 8.900 | 9.391 | 8.520 | 8.520 | 21,903 | -0.59(-6.48%) |
Jun 30, 2020 | 8.600 | 9.180 | 8.600 | 9.110 | 19,862 | +0.41(+4.71%) |
Jun 29, 2020 | 8.950 | 9.095 | 8.470 | 8.700 | 38,979 | -0.25(-2.79%) |
Jun 26, 2020 | 9.160 | 9.190 | 8.901 | 8.950 | 62,000 | -0.33(-3.56%) |
Jun 25, 2020 | 9.220 | 9.420 | 8.980 | 9.280 | 75,525 | +0.06(+0.65%) |
Jun 24, 2020 | 9.420 | 9.465 | 9.140 | 9.220 | 33,763 | -0.40(-4.16%) |
Jun 23, 2020 | 9.820 | 9.970 | 9.450 | 9.620 | 44,053 | -0.03(-0.31%) |
Jun 22, 2020 | 9.650 | 9.679 | 9.450 | 9.650 | 96,563 | -0.16(-1.63%) |
Jun 19, 2020 | 9.500 | 10.03 | 9.425 | 9.810 | 80,100 | +0.36(+3.81%) |
Jun 18, 2020 | 9.430 | 9.650 | 9.330 | 9.450 | 53,752 | -0.09(-0.94%) |
Jun 17, 2020 | 9.630 | 9.710 | 9.450 | 9.540 | 47,011 | -0.17(-1.75%) |
Jun 16, 2020 | 10.00 | 10.23 | 9.510 | 9.710 | 63,706 | -0.14(-1.42%) |
Jun 15, 2020 | 9.880 | 9.970 | 9.530 | 9.850 | 30,053 | -0.21(-2.09%) |
Jun 12, 2020 | 10.22 | 10.26 | 9.880 | 10.06 | 40,800 | +0.07(+0.70%) |
Jun 11, 2020 | 10.30 | 10.37 | 9.910 | 9.990 | 109,863 | -0.84(-7.76%) |
Jun 10, 2020 | 11.15 | 11.15 | 10.73 | 10.83 | 60,684 | -0.28(-2.52%) |
Jun 09, 2020 | 10.78 | 11.14 | 10.65 | 11.11 | 94,259 | +0.01(+0.09%) |
Jun 08, 2020 | 10.85 | 11.21 | 10.78 | 11.10 | 182,406 | +0.39(+3.64%) |
Jun 05, 2020 | 9.500 | 10.75 | 9.500 | 10.71 | 224,700 | +1.54(+16.79%) |
Jun 04, 2020 | 8.590 | 9.290 | 8.500 | 9.170 | 56,184 | +0.58(+6.75%) |
Jun 03, 2020 | 8.200 | 8.600 | 8.130 | 8.590 | 116,426 | +0.50(+6.18%) |
Jun 02, 2020 | 7.850 | 8.250 | 7.850 | 8.090 | 84,955 | +0.26(+3.32%) |
Jun 01, 2020 | 7.570 | 8.010 | 7.570 | 7.830 | 64,412 | +0.34(+4.54%) |
May 29, 2020 | 7.510 | 7.600 | 7.210 | 7.490 | 140,000 | +0.02(+0.27%) |
May 28, 2020 | 7.830 | 7.950 | 7.460 | 7.470 | 90,114 | -0.36(-4.60%) |
May 27, 2020 | 7.620 | 7.890 | 7.500 | 7.830 | 133,466 | +0.39(+5.24%) |
May 26, 2020 | 7.000 | 7.600 | 7.000 | 7.440 | 117,668 | +0.48(+6.90%) |
May 22, 2020 | 7.180 | 7.310 | 6.890 | 6.960 | 103,300 | -0.27(-3.73%) |
May 21, 2020 | 7.420 | 7.520 | 7.130 | 7.230 | 55,932 | -0.18(-2.43%) |
May 20, 2020 | 7.360 | 7.800 | 7.150 | 7.410 | 97,773 | +0.13(+1.79%) |
May 19, 2020 | 7.800 | 7.880 | 7.230 | 7.280 | 68,580 | -0.50(-6.43%) |
May 18, 2020 | 7.790 | 7.870 | 7.550 | 7.780 | 96,511 | +0.00(+0.00%) |
May 15, 2020 | 7.560 | 7.920 | 7.330 | 7.780 | 69,700 | +0.26(+3.46%) |
May 14, 2020 | 7.280 | 7.880 | 7.100 | 7.520 | 90,541 | +0.17(+2.31%) |
May 13, 2020 | 8.670 | 8.700 | 7.260 | 7.350 | 80,082 | -1.35(-15.52%) |
May 12, 2020 | 8.830 | 8.960 | 8.650 | 8.700 | 52,096 | -0.11(-1.25%) |
May 11, 2020 | 9.040 | 9.040 | 8.620 | 8.810 | 62,655 | -0.09(-1.01%) |
May 08, 2020 | 9.040 | 9.210 | 8.900 | 8.900 | 91,600 | -0.02(-0.22%) |
May 07, 2020 | 9.200 | 9.200 | 8.700 | 8.920 | 67,766 | +0.06(+0.68%) |
May 06, 2020 | 9.452 | 9.452 | 8.760 | 8.860 | 37,493 | -0.49(-5.24%) |
May 05, 2020 | 9.460 | 9.750 | 9.170 | 9.350 | 45,802 | +0.00(+0.00%) |
May 04, 2020 | 9.440 | 9.477 | 9.120 | 9.350 | 43,066 | -0.16(-1.68%) |