Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.04 | 10.37 | 10.00 | 10.29 | 115,000 | +0.28(+2.80%) |
Jul 30, 2020 | 10.43 | 10.50 | 9.880 | 10.01 | 76,637 | -0.41(-3.93%) |
Jul 29, 2020 | 10.15 | 10.47 | 10.00 | 10.42 | 32,960 | +0.40(+3.99%) |
Jul 28, 2020 | 9.610 | 10.48 | 9.600 | 10.02 | 91,571 | +0.31(+3.19%) |
Jul 27, 2020 | 9.600 | 9.710 | 9.500 | 9.710 | 33,310 | +0.17(+1.78%) |
Jul 24, 2020 | 9.670 | 9.750 | 9.510 | 9.540 | 11,100 | -0.08(-0.83%) |
Jul 23, 2020 | 9.400 | 9.716 | 9.400 | 9.620 | 30,243 | +0.12(+1.26%) |
Jul 22, 2020 | 9.390 | 9.500 | 9.330 | 9.500 | 46,834 | +0.11(+1.17%) |
Jul 21, 2020 | 9.210 | 9.463 | 9.050 | 9.390 | 30,488 | +0.17(+1.84%) |
Jul 20, 2020 | 9.020 | 9.220 | 9.020 | 9.220 | 32,921 | +0.07(+0.77%) |
Jul 17, 2020 | 8.970 | 9.150 | 8.870 | 9.150 | 42,500 | +0.16(+1.72%) |
Jul 16, 2020 | 9.016 | 9.140 | 8.950 | 8.995 | 23,180 | -0.16(-1.69%) |
Jul 15, 2020 | 9.220 | 9.297 | 9.010 | 9.150 | 38,015 | -0.15(-1.61%) |
Jul 14, 2020 | 9.110 | 9.300 | 9.000 | 9.300 | 22,659 | +0.01(+0.11%) |
Jul 13, 2020 | 9.270 | 9.310 | 8.910 | 9.290 | 39,790 | +0.02(+0.22%) |
Jul 10, 2020 | 9.000 | 9.292 | 8.820 | 9.270 | 26,000 | +0.43(+4.86%) |
Jul 09, 2020 | 9.280 | 9.504 | 8.820 | 8.840 | 42,621 | -0.20(-2.21%) |
Jul 08, 2020 | 9.700 | 9.700 | 8.800 | 9.040 | 40,051 | -0.46(-4.84%) |
Jul 07, 2020 | 9.080 | 9.600 | 8.870 | 9.500 | 65,569 | +0.46(+5.09%) |
Jul 06, 2020 | 9.040 | 9.110 | 8.870 | 9.040 | 40,821 | +0.00(+0.00%) |
Jul 02, 2020 | 9.240 | 9.280 | 8.940 | 9.040 | 30,400 | -0.01(-0.11%) |
Jul 01, 2020 | 9.170 | 9.320 | 9.000 | 9.050 | 11,974 | +0.05(+0.56%) |
Jun 30, 2020 | 9.290 | 9.700 | 9.000 | 9.000 | 44,180 | -0.20(-2.17%) |
Jun 29, 2020 | 9.150 | 9.490 | 8.990 | 9.200 | 34,320 | -0.04(-0.43%) |
Jun 26, 2020 | 9.040 | 9.680 | 8.860 | 9.240 | 22,600 | +0.12(+1.26%) |
Jun 25, 2020 | 9.230 | 9.285 | 8.920 | 9.125 | 35,668 | -0.12(-1.24%) |
Jun 24, 2020 | 9.440 | 9.530 | 9.240 | 9.240 | 23,243 | -0.40(-4.15%) |
Jun 23, 2020 | 9.300 | 9.810 | 9.090 | 9.640 | 30,224 | +0.46(+5.01%) |
Jun 22, 2020 | 9.190 | 9.327 | 9.070 | 9.180 | 44,057 | +0.11(+1.21%) |
Jun 19, 2020 | 9.280 | 9.300 | 9.000 | 9.070 | 75,400 | -0.12(-1.31%) |
Jun 18, 2020 | 9.830 | 9.840 | 9.190 | 9.190 | 39,616 | -0.66(-6.70%) |
Jun 17, 2020 | 10.06 | 10.25 | 9.739 | 9.850 | 22,502 | -0.03(-0.30%) |
Jun 16, 2020 | 10.15 | 10.33 | 9.760 | 9.880 | 38,989 | -0.11(-1.10%) |
Jun 15, 2020 | 9.910 | 10.35 | 9.850 | 9.990 | 40,892 | +0.00(+0.00%) |
Jun 12, 2020 | 10.00 | 10.35 | 9.591 | 9.990 | 68,800 | +0.01(+0.10%) |
Jun 11, 2020 | 9.900 | 10.09 | 9.660 | 9.980 | 35,645 | -0.20(-1.96%) |
Jun 10, 2020 | 10.22 | 11.02 | 9.750 | 10.18 | 53,330 | -0.09(-0.88%) |
Jun 09, 2020 | 9.350 | 10.39 | 9.300 | 10.27 | 143,605 | +1.05(+11.39%) |
Jun 08, 2020 | 9.230 | 9.400 | 9.220 | 9.220 | 41,613 | +0.02(+0.22%) |
Jun 05, 2020 | 9.340 | 9.480 | 9.110 | 9.200 | 27,300 | -0.07(-0.76%) |
Jun 04, 2020 | 9.290 | 9.300 | 9.060 | 9.270 | 28,413 | -0.03(-0.32%) |
Jun 03, 2020 | 9.050 | 9.450 | 9.030 | 9.300 | 42,699 | +0.44(+4.97%) |
Jun 02, 2020 | 9.100 | 9.450 | 8.860 | 8.860 | 29,795 | -0.11(-1.23%) |
Jun 01, 2020 | 8.720 | 9.150 | 8.700 | 8.970 | 45,522 | +0.39(+4.55%) |
May 29, 2020 | 9.030 | 9.200 | 8.550 | 8.580 | 26,700 | -0.53(-5.82%) |
May 28, 2020 | 9.000 | 9.250 | 8.981 | 9.110 | 33,054 | +0.11(+1.22%) |
May 27, 2020 | 8.770 | 9.212 | 8.710 | 9.000 | 28,362 | +0.48(+5.63%) |
May 26, 2020 | 9.520 | 9.720 | 8.520 | 8.520 | 40,432 | -0.68(-7.39%) |
May 22, 2020 | 9.420 | 9.420 | 9.000 | 9.200 | 19,700 | -0.21(-2.23%) |
May 21, 2020 | 9.400 | 9.560 | 9.200 | 9.410 | 22,982 | -0.03(-0.32%) |
May 20, 2020 | 9.350 | 9.480 | 9.014 | 9.440 | 17,566 | +0.35(+3.85%) |
May 19, 2020 | 8.970 | 9.260 | 8.882 | 9.090 | 11,686 | +0.16(+1.79%) |
May 18, 2020 | 8.650 | 8.950 | 8.520 | 8.930 | 23,008 | +0.42(+4.94%) |
May 15, 2020 | 8.510 | 9.220 | 8.399 | 8.510 | 92,800 | -0.10(-1.16%) |
May 14, 2020 | 9.000 | 9.000 | 8.370 | 8.610 | 47,934 | -0.53(-5.80%) |
May 13, 2020 | 9.400 | 9.510 | 8.750 | 9.140 | 60,001 | -0.18(-1.93%) |
May 12, 2020 | 9.507 | 9.507 | 9.150 | 9.320 | 28,316 | -0.01(-0.11%) |
May 11, 2020 | 9.650 | 9.650 | 8.900 | 9.330 | 61,173 | -0.22(-2.30%) |
May 08, 2020 | 9.310 | 10.00 | 9.010 | 9.550 | 161,100 | +0.45(+4.95%) |
May 07, 2020 | 8.892 | 9.100 | 8.686 | 9.100 | 31,657 | +0.48(+5.57%) |
May 06, 2020 | 8.600 | 8.691 | 8.510 | 8.620 | 19,923 | +0.05(+0.58%) |
May 05, 2020 | 8.270 | 8.690 | 8.100 | 8.570 | 53,429 | +0.41(+5.02%) |
May 04, 2020 | 7.630 | 8.160 | 7.380 | 8.160 | 40,195 | +0.53(+6.95%) |