Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.08 | 11.71 | 10.73 | 10.90 | 305,753 | +0.72(+7.06%) |
Jul 30, 2020 | 10.04 | 10.29 | 9.890 | 10.18 | 186,711 | -0.04(-0.36%) |
Jul 29, 2020 | 9.627 | 10.38 | 9.627 | 10.22 | 169,682 | +0.76(+7.98%) |
Jul 28, 2020 | 9.335 | 9.745 | 9.199 | 9.463 | 313,160 | -0.15(-1.52%) |
Jul 27, 2020 | 9.517 | 9.936 | 9.463 | 9.608 | 154,018 | +0.05(+0.57%) |
Jul 24, 2020 | 9.745 | 10.99 | 9.099 | 9.554 | 218,489 | -0.84(-8.06%) |
Jul 23, 2020 | 9.918 | 10.44 | 9.918 | 10.39 | 97,002 | +0.32(+3.16%) |
Jul 22, 2020 | 10.59 | 10.72 | 9.991 | 10.07 | 104,601 | -0.66(-6.19%) |
Jul 21, 2020 | 10.35 | 10.98 | 10.35 | 10.74 | 111,636 | +0.55(+5.45%) |
Jul 20, 2020 | 10.09 | 10.32 | 10.01 | 10.18 | 90,427 | +0.09(+0.90%) |
Jul 17, 2020 | 10.11 | 10.32 | 9.945 | 10.09 | 120,894 | -0.04(-0.36%) |
Jul 16, 2020 | 10.10 | 10.50 | 9.890 | 10.13 | 98,919 | -0.05(-0.45%) |
Jul 15, 2020 | 9.554 | 10.45 | 9.554 | 10.17 | 187,560 | +0.95(+10.26%) |
Jul 14, 2020 | 9.217 | 9.345 | 8.962 | 9.226 | 173,614 | +0.08(+0.90%) |
Jul 13, 2020 | 9.445 | 9.544 | 9.099 | 9.144 | 111,828 | -0.32(-3.37%) |
Jul 10, 2020 | 9.153 | 9.545 | 9.062 | 9.463 | 118,256 | +0.27(+2.97%) |
Jul 09, 2020 | 9.463 | 9.590 | 9.117 | 9.190 | 249,022 | -0.31(-3.26%) |
Jul 08, 2020 | 9.099 | 9.599 | 9.053 | 9.499 | 175,827 | +0.37(+4.09%) |
Jul 07, 2020 | 9.053 | 9.272 | 8.780 | 9.126 | 161,444 | -0.03(-0.30%) |
Jul 06, 2020 | 9.199 | 9.317 | 8.917 | 9.153 | 157,496 | +0.24(+2.65%) |
Jul 02, 2020 | 9.008 | 9.299 | 8.744 | 8.917 | 428,626 | +0.25(+2.83%) |
Jul 01, 2020 | 9.181 | 9.235 | 8.416 | 8.671 | 146,373 | -0.42(-4.60%) |
Jun 30, 2020 | 9.072 | 9.267 | 8.853 | 9.090 | 117,789 | -0.01(-0.10%) |
Jun 29, 2020 | 8.671 | 9.499 | 8.671 | 9.099 | 209,459 | +0.56(+6.50%) |
Jun 26, 2020 | 8.817 | 8.903 | 8.203 | 8.544 | 249,482 | -0.45(-5.06%) |
Jun 25, 2020 | 8.607 | 9.035 | 8.517 | 8.999 | 115,817 | +0.33(+3.78%) |
Jun 24, 2020 | 8.753 | 8.899 | 8.244 | 8.671 | 182,924 | -0.24(-2.66%) |
Jun 23, 2020 | 9.299 | 9.554 | 8.880 | 8.908 | 136,586 | -0.27(-2.97%) |
Jun 22, 2020 | 9.190 | 9.258 | 8.835 | 9.181 | 118,428 | -0.05(-0.49%) |
Jun 19, 2020 | 9.672 | 9.708 | 9.081 | 9.226 | 588,537 | -0.31(-3.24%) |
Jun 18, 2020 | 9.435 | 9.836 | 9.435 | 9.536 | 168,455 | -0.10(-1.04%) |
Jun 17, 2020 | 10.27 | 10.27 | 9.608 | 9.636 | 135,894 | -0.63(-6.12%) |
Jun 16, 2020 | 10.22 | 10.35 | 9.599 | 10.26 | 109,554 | +0.54(+5.52%) |
Jun 15, 2020 | 9.153 | 9.845 | 9.153 | 9.727 | 116,300 | +0.12(+1.23%) |
Jun 12, 2020 | 9.536 | 9.699 | 9.208 | 9.608 | 131,665 | +0.56(+6.24%) |
Jun 11, 2020 | 9.290 | 9.426 | 8.971 | 9.044 | 178,876 | -0.76(-7.79%) |
Jun 10, 2020 | 10.73 | 10.81 | 9.799 | 9.809 | 79,078 | -0.92(-8.57%) |
Jun 09, 2020 | 11.24 | 11.43 | 10.50 | 10.73 | 163,658 | -0.95(-8.11%) |
Jun 08, 2020 | 11.36 | 11.82 | 10.97 | 11.67 | 276,660 | +0.64(+5.77%) |
Jun 05, 2020 | 10.33 | 11.60 | 10.24 | 11.04 | 286,080 | +1.27(+13.05%) |
Jun 04, 2020 | 9.490 | 9.781 | 9.081 | 9.763 | 172,726 | +0.20(+2.09%) |
Jun 03, 2020 | 9.226 | 9.799 | 9.226 | 9.563 | 222,917 | +0.61(+6.81%) |
Jun 02, 2020 | 8.362 | 8.981 | 8.107 | 8.953 | 240,521 | +0.26(+3.04%) |
Jun 01, 2020 | 9.187 | 9.187 | 8.653 | 8.689 | 164,279 | -0.33(-3.71%) |
May 29, 2020 | 9.296 | 9.305 | 8.907 | 9.024 | 290,119 | -0.22(-2.35%) |
May 28, 2020 | 10.63 | 10.64 | 9.187 | 9.242 | 179,649 | -1.31(-12.44%) |
May 27, 2020 | 9.576 | 10.60 | 9.504 | 10.55 | 372,930 | +1.61(+18.02%) |
May 26, 2020 | 8.916 | 9.141 | 8.400 | 8.943 | 311,997 | +0.43(+5.11%) |
May 22, 2020 | 8.192 | 8.581 | 8.164 | 8.508 | 150,141 | +0.24(+2.84%) |
May 21, 2020 | 8.608 | 8.771 | 8.173 | 8.273 | 159,697 | -0.32(-3.69%) |
May 20, 2020 | 8.554 | 9.006 | 8.418 | 8.590 | 240,705 | +0.25(+3.04%) |
May 19, 2020 | 8.445 | 9.060 | 8.246 | 8.336 | 185,043 | -0.18(-2.13%) |
May 18, 2020 | 8.128 | 8.870 | 7.893 | 8.517 | 405,940 | +0.53(+6.69%) |
May 15, 2020 | 7.449 | 8.083 | 7.404 | 7.983 | 219,965 | +0.53(+7.17%) |
May 14, 2020 | 7.413 | 7.648 | 7.078 | 7.449 | 175,793 | -0.19(-2.49%) |
May 13, 2020 | 7.848 | 7.848 | 7.142 | 7.639 | 243,536 | -0.29(-3.65%) |
May 12, 2020 | 8.291 | 8.309 | 7.902 | 7.929 | 128,954 | -0.22(-2.67%) |
May 11, 2020 | 8.146 | 8.443 | 7.811 | 8.146 | 121,360 | +0.01(+0.11%) |
May 08, 2020 | 8.210 | 8.418 | 7.992 | 8.137 | 177,872 | +0.14(+1.70%) |
May 07, 2020 | 7.721 | 8.373 | 7.621 | 8.001 | 244,218 | +0.46(+6.12%) |
May 06, 2020 | 7.947 | 7.983 | 7.458 | 7.540 | 162,462 | -0.32(-4.03%) |
May 05, 2020 | 8.282 | 8.309 | 7.784 | 7.857 | 146,735 | -0.30(-3.66%) |
May 04, 2020 | 7.811 | 8.255 | 7.694 | 8.155 | 148,502 | +0.10(+1.24%) |