Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.463 | 10.52 | 9.322 | 9.357 | 14,367 | -0.04(-0.37%) |
Jul 30, 2020 | 9.910 | 9.910 | 9.392 | 9.392 | 5,264 | -0.46(-4.72%) |
Jul 29, 2020 | 9.901 | 10.09 | 9.454 | 9.857 | 35,976 | +0.34(+3.59%) |
Jul 28, 2020 | 9.454 | 9.647 | 9.428 | 9.515 | 5,729 | +0.31(+3.33%) |
Jul 27, 2020 | 9.121 | 9.384 | 8.866 | 9.208 | 13,417 | +0.09(+0.96%) |
Jul 24, 2020 | 9.208 | 9.726 | 9.068 | 9.121 | 11,744 | +0.03(+0.29%) |
Jul 23, 2020 | 9.208 | 9.445 | 8.954 | 9.094 | 5,881 | -0.20(-2.17%) |
Jul 22, 2020 | 9.164 | 9.296 | 9.164 | 9.296 | 3,456 | -0.17(-1.76%) |
Jul 21, 2020 | 9.384 | 9.686 | 9.121 | 9.463 | 11,909 | +0.28(+3.06%) |
Jul 20, 2020 | 9.147 | 9.818 | 8.954 | 9.182 | 10,280 | +0.15(+1.65%) |
Jul 17, 2020 | 9.252 | 9.822 | 9.015 | 9.033 | 14,025 | -0.33(-3.56%) |
Jul 16, 2020 | 9.384 | 9.542 | 9.116 | 9.366 | 19,264 | -0.20(-2.11%) |
Jul 15, 2020 | 9.331 | 9.892 | 9.331 | 9.568 | 16,808 | +0.24(+2.54%) |
Jul 14, 2020 | 9.226 | 9.471 | 8.945 | 9.331 | 12,855 | +0.21(+2.31%) |
Jul 13, 2020 | 9.980 | 10.52 | 8.770 | 9.121 | 22,490 | -0.50(-5.20%) |
Jul 10, 2020 | 9.068 | 9.770 | 8.630 | 9.621 | 18,130 | +1.02(+11.82%) |
Jul 09, 2020 | 9.296 | 9.428 | 8.586 | 8.603 | 70,622 | -0.78(-8.32%) |
Jul 08, 2020 | 9.594 | 9.594 | 9.384 | 9.384 | 7,417 | -0.05(-0.56%) |
Jul 07, 2020 | 9.805 | 9.910 | 9.372 | 9.436 | 8,912 | -0.51(-5.11%) |
Jul 06, 2020 | 10.27 | 10.27 | 9.945 | 9.945 | 5,773 | -0.38(-3.65%) |
Jul 02, 2020 | 10.63 | 10.66 | 10.32 | 10.32 | 7,069 | -0.21(-2.00%) |
Jul 01, 2020 | 10.45 | 10.60 | 10.18 | 10.53 | 11,102 | +0.21(+2.04%) |
Jun 30, 2020 | 10.32 | 10.52 | 10.32 | 10.32 | 4,845 | -0.28(-2.65%) |
Jun 29, 2020 | 10.18 | 10.63 | 9.875 | 10.60 | 22,944 | +0.84(+8.62%) |
Jun 26, 2020 | 10.73 | 11.29 | 9.664 | 9.761 | 43,786 | -1.15(-10.53%) |
Jun 25, 2020 | 11.03 | 11.25 | 10.74 | 10.91 | 9,750 | +0.53(+5.07%) |
Jun 24, 2020 | 10.76 | 11.05 | 10.32 | 10.38 | 13,594 | -0.68(-6.18%) |
Jun 23, 2020 | 10.96 | 11.26 | 10.78 | 11.07 | 67,904 | +0.29(+2.69%) |
Jun 22, 2020 | 10.17 | 10.95 | 9.910 | 10.78 | 38,849 | +0.39(+3.71%) |
Jun 19, 2020 | 10.37 | 10.46 | 9.857 | 10.39 | 50,400 | +0.08(+0.77%) |
Jun 18, 2020 | 10.99 | 10.99 | 9.796 | 10.31 | 28,499 | -0.15(-1.43%) |
Jun 17, 2020 | 11.18 | 11.18 | 10.18 | 10.46 | 19,711 | -0.46(-4.25%) |
Jun 16, 2020 | 11.32 | 11.72 | 10.66 | 10.93 | 6,554 | -0.15(-1.35%) |
Jun 15, 2020 | 10.04 | 11.08 | 10.04 | 11.08 | 12,758 | +0.68(+6.58%) |
Jun 12, 2020 | 10.61 | 10.81 | 9.778 | 10.39 | 12,771 | +0.30(+2.95%) |
Jun 11, 2020 | 11.19 | 11.39 | 9.971 | 10.09 | 25,667 | -1.27(-11.19%) |
Jun 10, 2020 | 11.14 | 11.64 | 10.96 | 11.37 | 13,164 | +0.14(+1.25%) |
Jun 09, 2020 | 12.09 | 12.33 | 11.14 | 11.23 | 17,717 | -0.96(-7.91%) |
Jun 08, 2020 | 12.06 | 12.62 | 11.76 | 12.19 | 25,286 | +0.18(+1.46%) |
Jun 05, 2020 | 12.06 | 12.06 | 10.86 | 12.01 | 14,139 | +0.48(+4.18%) |
Jun 04, 2020 | 10.56 | 11.53 | 10.56 | 11.53 | 15,137 | +0.62(+5.71%) |
Jun 03, 2020 | 10.30 | 10.95 | 10.09 | 10.91 | 12,703 | +1.06(+10.77%) |
Jun 02, 2020 | 11.05 | 11.42 | 9.568 | 9.849 | 25,505 | -0.71(-6.73%) |
Jun 01, 2020 | 10.53 | 11.35 | 10.53 | 10.56 | 18,327 | -0.60(-5.35%) |
May 29, 2020 | 10.94 | 11.60 | 10.94 | 11.16 | 14,139 | -0.07(-0.63%) |
May 28, 2020 | 11.27 | 11.70 | 10.90 | 11.23 | 31,197 | +0.25(+2.32%) |
May 27, 2020 | 10.83 | 11.12 | 10.30 | 10.97 | 18,099 | +0.64(+6.20%) |
May 26, 2020 | 9.673 | 11.42 | 9.673 | 10.33 | 19,455 | +0.92(+9.79%) |
May 22, 2020 | 9.480 | 9.998 | 9.296 | 9.410 | 19,156 | +0.15(+1.61%) |
May 21, 2020 | 9.419 | 9.471 | 9.173 | 9.261 | 7,100 | -0.16(-1.68%) |
May 20, 2020 | 9.033 | 9.419 | 8.752 | 9.419 | 10,503 | +0.45(+4.99%) |
May 19, 2020 | 9.296 | 9.296 | 8.875 | 8.972 | 12,734 | -0.68(-7.00%) |
May 18, 2020 | 9.559 | 9.675 | 8.998 | 9.647 | 18,636 | +0.66(+7.32%) |
May 15, 2020 | 8.761 | 9.410 | 8.761 | 8.989 | 8,552 | +0.40(+4.70%) |
May 14, 2020 | 8.068 | 8.586 | 7.630 | 8.586 | 36,118 | +0.55(+6.88%) |
May 13, 2020 | 8.770 | 9.010 | 7.989 | 8.033 | 31,964 | -0.48(-5.66%) |
May 12, 2020 | 9.520 | 10.04 | 8.384 | 8.516 | 22,104 | -1.12(-11.65%) |
May 11, 2020 | 9.752 | 10.09 | 9.489 | 9.638 | 12,561 | -0.29(-2.92%) |
May 08, 2020 | 9.998 | 10.50 | 9.927 | 9.927 | 12,771 | +0.04(+0.44%) |
May 07, 2020 | 10.20 | 10.51 | 9.699 | 9.884 | 13,287 | -0.38(-3.68%) |
May 06, 2020 | 10.17 | 10.78 | 10.000 | 10.26 | 25,120 | +0.34(+3.42%) |
May 05, 2020 | 11.64 | 11.64 | 9.704 | 9.922 | 14,248 | -1.17(-10.51%) |
May 04, 2020 | 9.896 | 11.65 | 9.896 | 11.09 | 23,878 | +0.92(+9.07%) |