Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.55 | 11.59 | 10.27 | 10.62 | 1,290,754 | -1.01(-8.66%) |
Jul 30, 2020 | 11.92 | 12.13 | 11.11 | 11.62 | 1,530,716 | -0.51(-4.22%) |
Jul 29, 2020 | 11.20 | 12.71 | 10.88 | 12.14 | 1,240,716 | +1.32(+12.24%) |
Jul 28, 2020 | 10.84 | 11.09 | 10.79 | 10.81 | 771,014 | -0.20(-1.78%) |
Jul 27, 2020 | 10.77 | 11.05 | 10.65 | 11.01 | 598,397 | +0.21(+1.90%) |
Jul 24, 2020 | 10.81 | 10.98 | 10.76 | 10.80 | 838,368 | -0.03(-0.26%) |
Jul 23, 2020 | 10.65 | 10.97 | 10.57 | 10.83 | 816,720 | +0.07(+0.69%) |
Jul 22, 2020 | 10.96 | 11.06 | 10.66 | 10.76 | 556,462 | -0.29(-2.62%) |
Jul 21, 2020 | 10.67 | 11.24 | 10.61 | 11.05 | 1,049,101 | +0.55(+5.24%) |
Jul 20, 2020 | 10.49 | 10.60 | 10.10 | 10.50 | 601,936 | -0.10(-0.97%) |
Jul 17, 2020 | 10.60 | 10.71 | 10.47 | 10.60 | 534,667 | -0.04(-0.35%) |
Jul 16, 2020 | 10.51 | 10.72 | 10.37 | 10.64 | 302,111 | +0.21(+1.97%) |
Jul 15, 2020 | 10.28 | 10.51 | 10.18 | 10.43 | 431,724 | +0.45(+4.48%) |
Jul 14, 2020 | 9.685 | 10.01 | 9.620 | 9.984 | 366,167 | +0.33(+3.38%) |
Jul 13, 2020 | 9.778 | 9.825 | 9.583 | 9.657 | 380,863 | +0.03(+0.29%) |
Jul 10, 2020 | 9.536 | 9.732 | 9.462 | 9.629 | 399,927 | +0.17(+1.77%) |
Jul 09, 2020 | 9.620 | 9.741 | 9.294 | 9.462 | 666,234 | -0.21(-2.22%) |
Jul 08, 2020 | 9.480 | 9.984 | 9.462 | 9.676 | 645,512 | +0.20(+2.06%) |
Jul 07, 2020 | 9.797 | 9.853 | 9.471 | 9.480 | 871,948 | -0.47(-4.69%) |
Jul 06, 2020 | 9.723 | 10.02 | 9.648 | 9.946 | 589,866 | +0.52(+5.54%) |
Jul 02, 2020 | 9.452 | 9.909 | 9.406 | 9.424 | 497,120 | +0.24(+2.64%) |
Jul 01, 2020 | 9.890 | 9.937 | 9.173 | 9.182 | 663,842 | -0.64(-6.55%) |
Jun 30, 2020 | 9.834 | 9.918 | 9.659 | 9.825 | 469,071 | -0.07(-0.75%) |
Jun 29, 2020 | 9.399 | 9.964 | 9.399 | 9.899 | 1,034,473 | +0.66(+7.11%) |
Jun 26, 2020 | 9.251 | 9.353 | 9.039 | 9.242 | 1,053,995 | -0.06(-0.70%) |
Jun 25, 2020 | 8.872 | 9.316 | 8.854 | 9.307 | 519,606 | +0.31(+3.39%) |
Jun 24, 2020 | 9.140 | 9.312 | 9.002 | 9.002 | 945,218 | -0.30(-3.18%) |
Jun 23, 2020 | 9.233 | 9.362 | 9.103 | 9.298 | 498,947 | +0.29(+3.18%) |
Jun 22, 2020 | 9.002 | 9.113 | 8.841 | 9.011 | 587,395 | -0.11(-1.22%) |
Jun 19, 2020 | 9.446 | 9.483 | 9.002 | 9.122 | 1,061,886 | -0.17(-1.79%) |
Jun 18, 2020 | 9.205 | 9.409 | 9.053 | 9.288 | 553,563 | -0.03(-0.30%) |
Jun 17, 2020 | 9.492 | 9.492 | 9.242 | 9.316 | 446,814 | -0.19(-1.95%) |
Jun 16, 2020 | 9.955 | 10.07 | 9.372 | 9.501 | 308,170 | +0.07(+0.79%) |
Jun 15, 2020 | 8.835 | 9.483 | 8.835 | 9.427 | 946,541 | +0.13(+1.39%) |
Jun 12, 2020 | 9.409 | 9.552 | 9.011 | 9.298 | 468,358 | +0.34(+3.82%) |
Jun 11, 2020 | 9.279 | 9.418 | 8.826 | 8.955 | 844,314 | -0.93(-9.45%) |
Jun 10, 2020 | 10.51 | 10.51 | 9.871 | 9.890 | 587,537 | -0.70(-6.64%) |
Jun 09, 2020 | 10.84 | 10.94 | 10.40 | 10.59 | 583,214 | -0.46(-4.18%) |
Jun 08, 2020 | 11.10 | 11.40 | 10.91 | 11.06 | 1,177,340 | +0.27(+2.49%) |
Jun 05, 2020 | 10.45 | 11.00 | 10.43 | 10.79 | 1,304,766 | +0.80(+7.96%) |
Jun 04, 2020 | 9.649 | 10.03 | 9.335 | 9.992 | 999,916 | +0.23(+2.37%) |
Jun 03, 2020 | 8.872 | 10.03 | 8.863 | 9.760 | 1,128,206 | +1.13(+13.08%) |
Jun 02, 2020 | 8.530 | 8.688 | 8.419 | 8.632 | 952,107 | +0.22(+2.64%) |
Jun 01, 2020 | 8.900 | 9.066 | 8.400 | 8.410 | 1,099,111 | -0.43(-4.82%) |
May 29, 2020 | 9.002 | 9.127 | 8.706 | 8.835 | 1,179,165 | -0.31(-3.44%) |
May 28, 2020 | 10.16 | 10.16 | 9.090 | 9.150 | 1,179,180 | -0.86(-8.60%) |
May 27, 2020 | 9.427 | 10.09 | 9.344 | 10.01 | 1,185,971 | +0.84(+9.18%) |
May 26, 2020 | 8.604 | 9.288 | 8.530 | 9.168 | 1,083,352 | +0.89(+10.73%) |
May 22, 2020 | 8.484 | 8.530 | 8.225 | 8.280 | 558,830 | -0.16(-1.86%) |
May 21, 2020 | 8.511 | 8.696 | 8.419 | 8.437 | 942,744 | +0.02(+0.22%) |
May 20, 2020 | 8.206 | 8.595 | 8.206 | 8.419 | 812,581 | +0.36(+4.48%) |
May 19, 2020 | 8.289 | 8.410 | 8.040 | 8.058 | 1,262,838 | -0.28(-3.33%) |
May 18, 2020 | 7.429 | 8.447 | 7.429 | 8.336 | 991,070 | +1.24(+17.47%) |
May 15, 2020 | 7.059 | 7.438 | 6.874 | 7.096 | 3,018,009 | +0.04(+0.52%) |
May 14, 2020 | 6.846 | 7.235 | 6.254 | 7.059 | 1,462,654 | -0.03(-0.39%) |
May 13, 2020 | 7.096 | 7.262 | 6.837 | 7.087 | 829,534 | -0.07(-1.03%) |
May 12, 2020 | 7.623 | 7.753 | 7.161 | 7.161 | 638,925 | -0.38(-5.03%) |
May 11, 2020 | 7.679 | 7.679 | 7.401 | 7.540 | 579,834 | -0.25(-3.21%) |
May 08, 2020 | 7.401 | 7.845 | 7.401 | 7.790 | 643,357 | +0.59(+8.23%) |
May 07, 2020 | 7.272 | 7.438 | 7.179 | 7.198 | 428,867 | +0.11(+1.57%) |
May 06, 2020 | 7.346 | 7.401 | 7.040 | 7.087 | 583,153 | -0.24(-3.28%) |
May 05, 2020 | 7.642 | 8.030 | 7.253 | 7.327 | 589,788 | -0.11(-1.49%) |
May 04, 2020 | 7.281 | 7.531 | 7.198 | 7.438 | 625,194 | +0.02(+0.25%) |