Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.124 | 9.247 | 8.861 | 9.099 | 430,814 | -0.16(-1.69%) |
Jul 30, 2020 | 9.395 | 9.444 | 9.034 | 9.255 | 232,317 | -0.40(-4.17%) |
Jul 29, 2020 | 9.329 | 9.666 | 9.206 | 9.658 | 353,585 | +0.39(+4.26%) |
Jul 28, 2020 | 9.461 | 9.592 | 9.231 | 9.264 | 331,023 | -0.27(-2.84%) |
Jul 27, 2020 | 9.789 | 9.838 | 9.428 | 9.535 | 213,859 | -0.25(-2.60%) |
Jul 24, 2020 | 9.912 | 10.11 | 9.715 | 9.789 | 287,128 | -0.06(-0.58%) |
Jul 23, 2020 | 10.16 | 10.22 | 9.617 | 9.847 | 450,626 | -0.10(-0.99%) |
Jul 22, 2020 | 10.10 | 10.19 | 9.625 | 9.945 | 381,122 | -0.31(-3.04%) |
Jul 21, 2020 | 9.773 | 10.62 | 9.773 | 10.26 | 490,207 | +0.75(+7.86%) |
Jul 20, 2020 | 9.740 | 9.838 | 9.255 | 9.510 | 537,233 | +0.16(+1.67%) |
Jul 17, 2020 | 9.452 | 9.748 | 9.075 | 9.354 | 565,002 | -0.10(-1.04%) |
Jul 16, 2020 | 9.518 | 9.650 | 9.321 | 9.452 | 314,706 | -0.17(-1.79%) |
Jul 15, 2020 | 9.953 | 9.953 | 9.493 | 9.625 | 355,771 | -0.02(-0.26%) |
Jul 14, 2020 | 9.247 | 9.650 | 9.157 | 9.650 | 571,334 | +0.44(+4.72%) |
Jul 13, 2020 | 9.592 | 9.600 | 9.025 | 9.214 | 523,823 | -0.24(-2.52%) |
Jul 10, 2020 | 9.075 | 9.543 | 8.968 | 9.452 | 541,379 | +0.40(+4.45%) |
Jul 09, 2020 | 9.502 | 9.608 | 9.042 | 9.050 | 514,164 | -0.49(-5.16%) |
Jul 08, 2020 | 9.650 | 9.806 | 9.346 | 9.543 | 312,646 | -0.18(-1.86%) |
Jul 07, 2020 | 9.863 | 9.970 | 9.625 | 9.723 | 286,039 | -0.31(-3.11%) |
Jul 06, 2020 | 10.47 | 10.47 | 9.756 | 10.04 | 344,302 | -0.26(-2.55%) |
Jul 02, 2020 | 10.41 | 10.61 | 10.12 | 10.30 | 249,989 | +0.20(+1.95%) |
Jul 01, 2020 | 10.18 | 10.42 | 9.986 | 10.10 | 546,497 | -0.04(-0.41%) |
Jun 30, 2020 | 9.723 | 10.16 | 9.526 | 10.14 | 400,560 | +0.34(+3.52%) |
Jun 29, 2020 | 9.806 | 10.03 | 9.674 | 9.797 | 439,418 | +0.14(+1.45%) |
Jun 26, 2020 | 9.740 | 9.806 | 9.403 | 9.658 | 1,204,040 | -0.28(-2.81%) |
Jun 25, 2020 | 9.518 | 10.12 | 9.518 | 9.937 | 573,474 | +0.29(+2.98%) |
Jun 24, 2020 | 10.27 | 10.35 | 9.600 | 9.650 | 646,904 | -0.79(-7.55%) |
Jun 23, 2020 | 10.47 | 10.60 | 10.13 | 10.44 | 400,740 | +0.15(+1.44%) |
Jun 22, 2020 | 10.32 | 10.37 | 9.974 | 10.29 | 412,718 | +0.21(+2.04%) |
Jun 19, 2020 | 10.38 | 10.45 | 10.08 | 10.08 | 704,548 | -0.05(-0.49%) |
Jun 18, 2020 | 10.27 | 10.52 | 10.08 | 10.13 | 424,554 | -0.16(-1.52%) |
Jun 17, 2020 | 11.09 | 11.09 | 10.23 | 10.29 | 713,867 | -0.76(-6.91%) |
Jun 16, 2020 | 11.40 | 11.44 | 10.80 | 11.05 | 672,278 | +0.21(+1.89%) |
Jun 15, 2020 | 9.962 | 10.91 | 9.699 | 10.85 | 752,887 | +0.30(+2.80%) |
Jun 12, 2020 | 10.79 | 10.96 | 9.863 | 10.55 | 699,799 | +0.30(+2.88%) |
Jun 11, 2020 | 10.37 | 10.78 | 9.896 | 10.26 | 853,735 | -0.91(-8.16%) |
Jun 10, 2020 | 11.97 | 12.07 | 10.97 | 11.17 | 5,378,007 | -1.26(-10.11%) |
Jun 09, 2020 | 12.42 | 12.73 | 12.15 | 12.43 | 324,887 | -0.51(-3.94%) |
Jun 08, 2020 | 12.70 | 13.28 | 12.40 | 12.93 | 654,838 | +0.50(+4.03%) |
Jun 05, 2020 | 11.56 | 12.61 | 11.28 | 12.43 | 640,255 | +1.40(+12.65%) |
Jun 04, 2020 | 10.99 | 11.34 | 10.95 | 11.04 | 404,719 | -0.12(-1.10%) |
Jun 03, 2020 | 11.50 | 11.50 | 10.96 | 11.16 | 372,414 | -0.07(-0.66%) |
Jun 02, 2020 | 11.19 | 11.29 | 11.02 | 11.23 | 542,012 | +0.22(+2.01%) |
Jun 01, 2020 | 10.88 | 11.28 | 10.51 | 11.01 | 531,976 | +0.13(+1.21%) |
May 29, 2020 | 10.68 | 10.95 | 10.30 | 10.88 | 1,111,740 | +0.03(+0.30%) |
May 28, 2020 | 11.33 | 11.69 | 10.77 | 10.85 | 549,194 | -0.45(-4.00%) |
May 27, 2020 | 10.68 | 11.46 | 10.49 | 11.30 | 689,782 | +0.63(+5.93%) |
May 26, 2020 | 10.24 | 10.80 | 9.855 | 10.67 | 810,507 | +0.46(+4.50%) |
May 22, 2020 | 10.37 | 10.45 | 9.510 | 10.21 | 950,725 | -0.36(-3.40%) |
May 21, 2020 | 10.71 | 10.99 | 10.47 | 10.57 | 636,306 | -0.23(-2.14%) |
May 20, 2020 | 11.04 | 11.42 | 10.57 | 10.80 | 587,506 | +0.01(+0.07%) |
May 19, 2020 | 11.27 | 11.40 | 10.77 | 10.79 | 218,767 | -0.55(-4.85%) |
May 18, 2020 | 11.08 | 11.46 | 10.95 | 11.34 | 683,916 | +0.81(+7.73%) |
May 15, 2020 | 10.17 | 10.69 | 10.17 | 10.53 | 369,782 | +0.46(+4.60%) |
May 14, 2020 | 9.769 | 10.62 | 9.618 | 10.06 | 839,129 | +0.23(+2.35%) |
May 13, 2020 | 10.22 | 10.42 | 9.626 | 9.833 | 432,449 | -0.51(-4.93%) |
May 12, 2020 | 10.73 | 11.22 | 10.32 | 10.34 | 336,068 | -0.30(-2.77%) |
May 11, 2020 | 10.46 | 10.74 | 10.22 | 10.64 | 590,999 | -0.02(-0.22%) |
May 08, 2020 | 10.20 | 10.73 | 9.977 | 10.66 | 662,824 | +0.73(+7.30%) |
May 07, 2020 | 10.00 | 10.23 | 9.777 | 9.937 | 218,992 | +0.19(+1.96%) |
May 06, 2020 | 9.921 | 10.14 | 9.721 | 9.745 | 398,992 | -0.22(-2.24%) |
May 05, 2020 | 10.14 | 10.58 | 9.901 | 9.969 | 609,533 | +0.16(+1.63%) |
May 04, 2020 | 9.291 | 10.21 | 9.291 | 9.809 | 613,047 | +0.18(+1.91%) |