Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.17 | 10.41 | 9.731 | 10.26 | 49,474 | +0.16(+1.54%) |
Jul 30, 2020 | 10.15 | 10.18 | 9.877 | 10.11 | 37,297 | -0.20(-1.98%) |
Jul 29, 2020 | 10.06 | 10.66 | 10.03 | 10.31 | 34,862 | +0.34(+3.40%) |
Jul 28, 2020 | 10.07 | 10.25 | 9.896 | 9.974 | 27,925 | -0.25(-2.47%) |
Jul 27, 2020 | 9.964 | 10.26 | 9.810 | 10.23 | 28,354 | +0.18(+1.84%) |
Jul 24, 2020 | 9.983 | 10.12 | 9.799 | 10.04 | 31,539 | +0.00(+0.00%) |
Jul 23, 2020 | 9.809 | 10.37 | 9.809 | 10.04 | 38,417 | +0.32(+3.29%) |
Jul 22, 2020 | 9.877 | 9.906 | 9.527 | 9.721 | 29,218 | -0.16(-1.57%) |
Jul 21, 2020 | 9.605 | 10.06 | 9.605 | 9.877 | 48,710 | +0.30(+3.14%) |
Jul 20, 2020 | 9.886 | 9.886 | 9.421 | 9.576 | 44,460 | -0.41(-4.08%) |
Jul 17, 2020 | 9.818 | 10.28 | 9.818 | 9.983 | 51,535 | +0.10(+0.98%) |
Jul 16, 2020 | 10.33 | 10.46 | 9.760 | 9.886 | 36,596 | -0.46(-4.41%) |
Jul 15, 2020 | 10.51 | 10.64 | 10.26 | 10.34 | 61,998 | +0.16(+1.62%) |
Jul 14, 2020 | 10.29 | 10.45 | 10.09 | 10.18 | 36,618 | -0.12(-1.13%) |
Jul 13, 2020 | 10.24 | 10.62 | 10.10 | 10.29 | 53,640 | +0.27(+2.71%) |
Jul 10, 2020 | 9.527 | 10.19 | 9.527 | 10.02 | 42,980 | +0.59(+6.22%) |
Jul 09, 2020 | 9.974 | 10.03 | 9.392 | 9.435 | 84,085 | -0.54(-5.40%) |
Jul 08, 2020 | 10.01 | 10.21 | 9.721 | 9.974 | 37,906 | -0.14(-1.34%) |
Jul 07, 2020 | 10.35 | 10.73 | 10.07 | 10.11 | 61,372 | -0.38(-3.61%) |
Jul 06, 2020 | 11.15 | 11.25 | 10.46 | 10.49 | 63,499 | -0.58(-5.26%) |
Jul 02, 2020 | 11.23 | 11.28 | 10.90 | 11.07 | 61,018 | +0.14(+1.24%) |
Jul 01, 2020 | 11.31 | 11.57 | 10.69 | 10.93 | 107,088 | -0.47(-4.09%) |
Jun 30, 2020 | 11.08 | 11.60 | 10.93 | 11.40 | 98,613 | +0.21(+1.91%) |
Jun 29, 2020 | 10.60 | 11.22 | 10.22 | 11.19 | 71,781 | +0.72(+6.86%) |
Jun 26, 2020 | 10.34 | 10.47 | 9.906 | 10.47 | 153,782 | -0.07(-0.64%) |
Jun 25, 2020 | 9.576 | 10.57 | 9.401 | 10.54 | 89,820 | +0.91(+9.48%) |
Jun 24, 2020 | 9.246 | 9.803 | 9.154 | 9.624 | 70,532 | +0.16(+1.64%) |
Jun 23, 2020 | 9.760 | 9.954 | 9.469 | 9.469 | 58,913 | -0.22(-2.30%) |
Jun 22, 2020 | 9.634 | 10.04 | 9.537 | 9.692 | 55,127 | +0.17(+1.83%) |
Jun 19, 2020 | 10.55 | 10.55 | 9.489 | 9.518 | 124,819 | -0.95(-9.08%) |
Jun 18, 2020 | 10.07 | 10.74 | 10.07 | 10.47 | 44,099 | -0.18(-1.73%) |
Jun 17, 2020 | 11.09 | 11.09 | 10.64 | 10.65 | 32,706 | -0.51(-4.60%) |
Jun 16, 2020 | 11.71 | 11.77 | 11.17 | 11.17 | 108,496 | +0.05(+0.44%) |
Jun 15, 2020 | 10.17 | 11.48 | 10.17 | 11.12 | 83,537 | +0.16(+1.51%) |
Jun 12, 2020 | 10.44 | 11.23 | 10.33 | 10.95 | 58,750 | +0.97(+9.72%) |
Jun 11, 2020 | 10.95 | 11.13 | 9.945 | 9.983 | 76,954 | -1.78(-15.10%) |
Jun 10, 2020 | 13.09 | 13.09 | 11.68 | 11.76 | 53,805 | -1.22(-9.42%) |
Jun 09, 2020 | 12.45 | 13.53 | 12.39 | 12.98 | 84,099 | +0.29(+2.29%) |
Jun 08, 2020 | 12.01 | 12.71 | 11.91 | 12.69 | 123,740 | +0.74(+6.17%) |
Jun 05, 2020 | 11.71 | 12.01 | 11.25 | 11.95 | 74,726 | +0.64(+5.66%) |
Jun 04, 2020 | 10.91 | 11.34 | 10.77 | 11.31 | 47,034 | +0.19(+1.74%) |
Jun 03, 2020 | 10.94 | 11.34 | 10.81 | 11.12 | 101,457 | +0.41(+3.80%) |
Jun 02, 2020 | 10.72 | 11.02 | 10.64 | 10.71 | 50,786 | +0.14(+1.28%) |
Jun 01, 2020 | 10.70 | 10.91 | 10.38 | 10.58 | 92,890 | -0.13(-1.18%) |
May 29, 2020 | 9.799 | 11.01 | 9.168 | 10.70 | 161,306 | +0.86(+8.78%) |
May 28, 2020 | 10.42 | 10.43 | 9.712 | 9.838 | 52,439 | -0.31(-3.05%) |
May 27, 2020 | 9.480 | 10.17 | 9.315 | 10.15 | 56,383 | +0.80(+8.60%) |
May 26, 2020 | 9.383 | 9.383 | 8.899 | 9.344 | 43,083 | +0.31(+3.43%) |
May 22, 2020 | 8.966 | 9.054 | 8.695 | 9.034 | 34,597 | -0.04(-0.43%) |
May 21, 2020 | 9.170 | 9.218 | 8.995 | 9.073 | 27,727 | -0.10(-1.06%) |
May 20, 2020 | 9.102 | 9.305 | 8.918 | 9.170 | 46,527 | +0.42(+4.76%) |
May 19, 2020 | 9.092 | 9.092 | 8.686 | 8.753 | 49,523 | -0.27(-3.00%) |
May 18, 2020 | 8.511 | 9.141 | 8.463 | 9.024 | 166,555 | +0.90(+11.08%) |
May 15, 2020 | 8.172 | 8.238 | 7.950 | 8.124 | 41,826 | +0.10(+1.21%) |
May 14, 2020 | 8.211 | 8.250 | 7.620 | 8.027 | 67,964 | -0.37(-4.38%) |
May 13, 2020 | 8.598 | 8.598 | 7.833 | 8.395 | 75,214 | -0.26(-3.02%) |
May 12, 2020 | 9.315 | 9.315 | 8.540 | 8.657 | 64,641 | -0.66(-7.07%) |
May 11, 2020 | 9.189 | 9.441 | 8.831 | 9.315 | 65,139 | -0.15(-1.54%) |
May 08, 2020 | 8.773 | 9.499 | 8.405 | 9.460 | 58,556 | +0.84(+9.78%) |
May 07, 2020 | 8.560 | 8.889 | 8.482 | 8.618 | 46,190 | +0.20(+2.42%) |
May 06, 2020 | 8.966 | 9.092 | 8.327 | 8.414 | 41,443 | -0.58(-6.46%) |
May 05, 2020 | 9.460 | 9.770 | 8.923 | 8.995 | 64,953 | -0.13(-1.38%) |
May 04, 2020 | 9.683 | 9.722 | 9.024 | 9.121 | 59,828 | -0.60(-6.18%) |