Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.930 | 9.930 | 9.600 | 9.640 | 98,900 | -0.56(-5.49%) |
Jul 30, 2020 | 10.07 | 10.27 | 9.960 | 10.20 | 97,603 | -0.29(-2.79%) |
Jul 29, 2020 | 10.43 | 10.58 | 10.43 | 10.49 | 36,952 | -0.04(-0.36%) |
Jul 28, 2020 | 10.56 | 10.63 | 10.51 | 10.53 | 92,162 | -0.10(-0.94%) |
Jul 27, 2020 | 10.58 | 10.70 | 10.55 | 10.63 | 107,377 | +0.17(+1.63%) |
Jul 24, 2020 | 10.47 | 10.53 | 10.43 | 10.46 | 73,600 | -0.01(-0.10%) |
Jul 23, 2020 | 10.56 | 10.61 | 10.41 | 10.47 | 87,938 | +0.14(+1.36%) |
Jul 22, 2020 | 10.20 | 10.35 | 10.19 | 10.33 | 39,016 | -0.04(-0.41%) |
Jul 21, 2020 | 10.36 | 10.51 | 10.29 | 10.37 | 48,091 | +0.27(+2.70%) |
Jul 20, 2020 | 10.05 | 10.30 | 9.980 | 10.10 | 73,198 | +0.14(+1.41%) |
Jul 17, 2020 | 10.02 | 10.03 | 9.930 | 9.960 | 111,300 | +0.21(+2.15%) |
Jul 16, 2020 | 9.625 | 9.830 | 9.625 | 9.750 | 149,983 | -0.04(-0.41%) |
Jul 15, 2020 | 9.870 | 9.940 | 9.740 | 9.790 | 141,548 | +0.00(+0.00%) |
Jul 14, 2020 | 9.730 | 9.870 | 9.520 | 9.790 | 75,506 | +0.29(+3.05%) |
Jul 13, 2020 | 9.930 | 9.930 | 9.470 | 9.500 | 178,222 | -0.14(-1.45%) |
Jul 10, 2020 | 9.644 | 9.740 | 9.450 | 9.640 | 123,700 | +0.20(+2.12%) |
Jul 09, 2020 | 9.640 | 9.790 | 9.320 | 9.440 | 67,450 | -0.18(-1.87%) |
Jul 08, 2020 | 9.520 | 9.690 | 9.510 | 9.620 | 134,433 | -0.15(-1.54%) |
Jul 07, 2020 | 10.12 | 10.12 | 9.770 | 9.770 | 60,142 | -0.20(-2.01%) |
Jul 06, 2020 | 9.980 | 10.15 | 9.875 | 9.970 | 130,170 | +0.21(+2.15%) |
Jul 02, 2020 | 9.880 | 10.01 | 9.730 | 9.760 | 74,700 | +0.28(+2.95%) |
Jul 01, 2020 | 9.500 | 9.610 | 9.440 | 9.480 | 87,711 | -0.29(-2.97%) |
Jun 30, 2020 | 9.690 | 9.810 | 9.610 | 9.770 | 22,319 | -0.04(-0.41%) |
Jun 29, 2020 | 9.630 | 9.820 | 9.620 | 9.810 | 95,669 | +0.34(+3.58%) |
Jun 26, 2020 | 9.610 | 9.640 | 9.420 | 9.470 | 102,000 | -0.26(-2.67%) |
Jun 25, 2020 | 9.550 | 9.790 | 9.510 | 9.730 | 51,217 | +0.27(+2.86%) |
Jun 24, 2020 | 9.690 | 9.690 | 9.400 | 9.460 | 63,632 | -0.47(-4.73%) |
Jun 23, 2020 | 10.15 | 10.15 | 9.850 | 9.930 | 37,900 | +0.00(+0.00%) |
Jun 22, 2020 | 9.970 | 9.970 | 9.780 | 9.930 | 176,772 | +0.47(+4.97%) |
Jun 19, 2020 | 9.660 | 9.710 | 9.430 | 9.460 | 100,800 | -0.20(-2.07%) |
Jun 18, 2020 | 9.680 | 9.820 | 9.640 | 9.660 | 66,736 | -0.02(-0.21%) |
Jun 17, 2020 | 9.700 | 9.806 | 9.630 | 9.680 | 71,597 | -0.22(-2.22%) |
Jun 16, 2020 | 10.01 | 10.14 | 9.840 | 9.900 | 112,393 | -0.24(-2.38%) |
Jun 15, 2020 | 9.820 | 10.14 | 9.770 | 10.14 | 98,490 | +0.45(+4.65%) |
Jun 12, 2020 | 9.810 | 9.900 | 9.530 | 9.690 | 63,300 | +0.13(+1.36%) |
Jun 11, 2020 | 9.865 | 10.02 | 9.430 | 9.560 | 72,086 | -0.77(-7.45%) |
Jun 10, 2020 | 10.42 | 10.56 | 10.31 | 10.33 | 163,342 | -0.39(-3.64%) |
Jun 09, 2020 | 10.71 | 10.91 | 10.70 | 10.72 | 69,871 | -0.40(-3.64%) |
Jun 08, 2020 | 11.30 | 11.30 | 10.97 | 11.12 | 118,224 | +0.06(+0.59%) |
Jun 05, 2020 | 11.11 | 11.25 | 11.02 | 11.06 | 120,800 | +0.71(+6.86%) |
Jun 04, 2020 | 10.32 | 10.49 | 10.31 | 10.35 | 100,730 | -0.42(-3.90%) |
Jun 03, 2020 | 10.64 | 10.79 | 10.64 | 10.77 | 89,919 | +0.51(+4.97%) |
Jun 02, 2020 | 10.23 | 10.34 | 10.11 | 10.26 | 83,952 | +0.15(+1.48%) |
Jun 01, 2020 | 9.910 | 10.17 | 9.870 | 10.11 | 181,227 | +0.26(+2.64%) |
May 29, 2020 | 9.740 | 9.940 | 9.720 | 9.850 | 350,600 | -0.29(-2.86%) |
May 28, 2020 | 10.19 | 10.33 | 10.14 | 10.14 | 612,377 | -0.05(-0.54%) |
May 27, 2020 | 10.10 | 10.20 | 9.950 | 10.20 | 53,801 | +0.62(+6.53%) |
May 26, 2020 | 9.570 | 9.740 | 9.480 | 9.570 | 75,763 | +0.55(+6.10%) |
May 22, 2020 | 8.960 | 9.020 | 8.810 | 9.020 | 1,306,500 | +0.20(+2.27%) |
May 21, 2020 | 8.860 | 8.930 | 8.750 | 8.820 | 183,585 | +0.00(+0.00%) |
May 20, 2020 | 8.800 | 8.910 | 8.760 | 8.820 | 149,227 | +0.16(+1.85%) |
May 19, 2020 | 8.580 | 8.900 | 8.550 | 8.660 | 190,874 | -0.09(-1.03%) |
May 18, 2020 | 8.480 | 8.790 | 8.460 | 8.750 | 170,450 | +0.71(+8.83%) |
May 15, 2020 | 7.960 | 8.070 | 7.870 | 8.040 | 123,400 | +0.27(+3.47%) |
May 14, 2020 | 7.580 | 7.770 | 7.390 | 7.770 | 190,157 | +0.11(+1.44%) |
May 13, 2020 | 7.950 | 7.950 | 7.580 | 7.660 | 93,174 | -0.62(-7.49%) |
May 12, 2020 | 8.400 | 8.400 | 8.280 | 8.280 | 520,015 | -0.17(-2.01%) |
May 11, 2020 | 8.425 | 8.490 | 8.350 | 8.450 | 143,232 | -0.16(-1.86%) |
May 08, 2020 | 8.410 | 8.610 | 8.410 | 8.610 | 131,300 | +0.61(+7.62%) |
May 07, 2020 | 7.992 | 8.080 | 7.920 | 8.000 | 144,776 | +0.06(+0.76%) |
May 06, 2020 | 8.130 | 8.220 | 7.940 | 7.940 | 98,006 | -0.29(-3.52%) |
May 05, 2020 | 8.180 | 8.430 | 8.160 | 8.230 | 64,743 | +0.16(+1.98%) |
May 04, 2020 | 7.920 | 8.110 | 7.920 | 8.070 | 226,224 | -0.03(-0.37%) |