Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.658 | 9.687 | 9.314 | 9.338 | 2,764,549 | -0.06(-0.62%) |
Jul 30, 2020 | 9.571 | 9.678 | 9.231 | 9.396 | 2,715,072 | -0.41(-4.16%) |
Jul 29, 2020 | 10.15 | 10.17 | 9.590 | 9.804 | 3,231,063 | -0.27(-2.70%) |
Jul 28, 2020 | 10.07 | 10.24 | 9.920 | 10.08 | 1,977,333 | -0.16(-1.52%) |
Jul 27, 2020 | 10.05 | 10.32 | 9.998 | 10.23 | 4,643,307 | +0.57(+5.93%) |
Jul 24, 2020 | 9.484 | 9.658 | 9.445 | 9.658 | 2,301,473 | +0.26(+2.79%) |
Jul 23, 2020 | 9.833 | 9.833 | 9.241 | 9.396 | 3,592,890 | -0.44(-4.44%) |
Jul 22, 2020 | 9.775 | 10.01 | 9.755 | 9.833 | 1,974,033 | +0.14(+1.40%) |
Jul 21, 2020 | 9.804 | 9.891 | 9.600 | 9.697 | 2,409,038 | +0.04(+0.40%) |
Jul 20, 2020 | 9.561 | 9.726 | 9.445 | 9.658 | 2,092,287 | +0.20(+2.16%) |
Jul 17, 2020 | 9.416 | 9.537 | 9.299 | 9.454 | 1,342,663 | +0.14(+1.46%) |
Jul 16, 2020 | 9.416 | 9.454 | 9.251 | 9.319 | 1,350,897 | -0.14(-1.44%) |
Jul 15, 2020 | 9.386 | 9.479 | 9.178 | 9.454 | 1,421,453 | +0.04(+0.41%) |
Jul 14, 2020 | 8.930 | 9.435 | 8.824 | 9.416 | 2,834,873 | +0.43(+4.75%) |
Jul 13, 2020 | 9.610 | 9.707 | 8.979 | 8.989 | 2,603,112 | -0.45(-4.73%) |
Jul 10, 2020 | 9.513 | 9.542 | 9.289 | 9.435 | 1,497,502 | -0.03(-0.31%) |
Jul 09, 2020 | 9.619 | 9.658 | 9.231 | 9.464 | 2,198,249 | -0.04(-0.41%) |
Jul 08, 2020 | 9.658 | 9.784 | 9.406 | 9.503 | 2,387,645 | +0.06(+0.62%) |
Jul 07, 2020 | 9.221 | 9.474 | 9.134 | 9.445 | 1,878,071 | +0.20(+2.21%) |
Jul 06, 2020 | 9.367 | 9.386 | 9.124 | 9.241 | 1,563,917 | +0.02(+0.21%) |
Jul 02, 2020 | 9.192 | 9.493 | 9.183 | 9.221 | 1,705,088 | -0.07(-0.73%) |
Jul 01, 2020 | 9.328 | 9.338 | 8.998 | 9.289 | 1,444,966 | -0.05(-0.52%) |
Jun 30, 2020 | 8.930 | 9.357 | 8.814 | 9.338 | 2,576,469 | +0.36(+4.00%) |
Jun 29, 2020 | 9.115 | 9.124 | 8.921 | 8.979 | 1,849,868 | -0.10(-1.07%) |
Jun 26, 2020 | 8.930 | 9.115 | 8.697 | 9.076 | 2,088,839 | +0.11(+1.19%) |
Jun 25, 2020 | 8.785 | 8.969 | 8.717 | 8.969 | 1,755,129 | +0.19(+2.21%) |
Jun 24, 2020 | 9.124 | 9.163 | 8.658 | 8.775 | 3,600,157 | -0.34(-3.73%) |
Jun 23, 2020 | 8.998 | 9.221 | 8.901 | 9.115 | 2,990,574 | +0.24(+2.74%) |
Jun 22, 2020 | 8.474 | 8.979 | 8.445 | 8.872 | 4,494,524 | +0.62(+7.53%) |
Jun 19, 2020 | 8.037 | 8.401 | 7.969 | 8.251 | 3,848,837 | +0.33(+4.17%) |
Jun 18, 2020 | 8.008 | 8.193 | 7.882 | 7.921 | 1,670,554 | -0.15(-1.81%) |
Jun 17, 2020 | 8.047 | 8.202 | 8.008 | 8.066 | 1,158,258 | +0.07(+0.85%) |
Jun 16, 2020 | 8.193 | 8.299 | 7.979 | 7.998 | 2,063,641 | -0.16(-1.90%) |
Jun 15, 2020 | 7.649 | 8.183 | 7.494 | 8.154 | 2,598,891 | +0.30(+3.83%) |
Jun 12, 2020 | 7.989 | 8.134 | 7.824 | 7.853 | 2,260,059 | +0.00(+0.00%) |
Jun 11, 2020 | 8.222 | 8.406 | 7.774 | 7.853 | 3,272,288 | -0.39(-4.71%) |
Jun 10, 2020 | 8.086 | 8.241 | 7.765 | 8.241 | 2,406,669 | +0.28(+3.54%) |
Jun 09, 2020 | 8.202 | 8.205 | 7.940 | 7.960 | 2,155,422 | -0.09(-1.09%) |
Jun 08, 2020 | 7.960 | 8.073 | 7.848 | 8.047 | 2,184,865 | +0.13(+1.59%) |
Jun 05, 2020 | 7.785 | 7.930 | 7.630 | 7.921 | 2,915,886 | -0.16(-1.92%) |
Jun 04, 2020 | 8.134 | 8.227 | 8.001 | 8.076 | 2,164,249 | +0.06(+0.73%) |
Jun 03, 2020 | 7.863 | 8.066 | 7.775 | 8.018 | 2,444,495 | -0.05(-0.60%) |
Jun 02, 2020 | 8.493 | 8.513 | 8.066 | 8.066 | 2,381,982 | -0.41(-4.81%) |
Jun 01, 2020 | 8.105 | 8.474 | 8.091 | 8.474 | 2,341,479 | +0.38(+4.68%) |
May 29, 2020 | 8.348 | 8.367 | 8.057 | 8.095 | 3,446,131 | +0.03(+0.36%) |
May 28, 2020 | 8.338 | 8.445 | 8.018 | 8.066 | 2,851,504 | -0.05(-0.60%) |
May 27, 2020 | 7.785 | 8.115 | 7.678 | 8.115 | 4,126,365 | +0.02(+0.24%) |
May 26, 2020 | 8.435 | 8.455 | 7.998 | 8.095 | 2,905,158 | -0.36(-4.25%) |
May 22, 2020 | 8.319 | 8.530 | 8.270 | 8.455 | 1,914,322 | +0.21(+2.59%) |
May 21, 2020 | 8.396 | 8.435 | 8.076 | 8.241 | 2,031,247 | -0.24(-2.86%) |
May 20, 2020 | 8.571 | 8.658 | 8.416 | 8.484 | 1,783,144 | -0.07(-0.79%) |
May 19, 2020 | 8.377 | 8.756 | 8.338 | 8.552 | 2,878,594 | +0.26(+3.16%) |
May 18, 2020 | 8.445 | 8.552 | 8.115 | 8.290 | 3,359,983 | -0.01(-0.12%) |
May 15, 2020 | 8.212 | 8.387 | 7.989 | 8.299 | 3,447,883 | +0.50(+6.48%) |
May 14, 2020 | 7.649 | 7.960 | 7.591 | 7.795 | 2,087,871 | +0.17(+2.16%) |
May 13, 2020 | 7.911 | 7.911 | 7.416 | 7.630 | 2,287,948 | +0.01(+0.13%) |
May 12, 2020 | 7.591 | 8.037 | 7.571 | 7.620 | 2,993,060 | +0.13(+1.68%) |
May 11, 2020 | 7.756 | 7.795 | 7.416 | 7.494 | 3,074,748 | -0.26(-3.38%) |
May 08, 2020 | 7.814 | 8.144 | 7.639 | 7.756 | 5,365,399 | -0.55(-6.66%) |
May 07, 2020 | 8.105 | 8.435 | 7.911 | 8.309 | 2,782,306 | +0.34(+4.26%) |
May 06, 2020 | 7.950 | 8.076 | 7.795 | 7.969 | 1,632,475 | -0.10(-1.20%) |
May 05, 2020 | 7.921 | 8.163 | 7.765 | 8.066 | 2,799,684 | +0.06(+0.73%) |
May 04, 2020 | 8.047 | 8.222 | 7.921 | 8.008 | 3,447,765 | +0.16(+1.98%) |