Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.59 | 11.63 | 10.31 | 10.66 | 1,286,008 | -1.01(-8.66%) |
Jul 30, 2020 | 11.97 | 12.17 | 11.15 | 11.67 | 1,525,088 | -0.51(-4.22%) |
Jul 29, 2020 | 11.24 | 12.76 | 10.92 | 12.18 | 1,236,154 | +1.33(+12.24%) |
Jul 28, 2020 | 10.88 | 11.13 | 10.83 | 10.85 | 768,179 | -0.20(-1.78%) |
Jul 27, 2020 | 10.81 | 11.09 | 10.69 | 11.05 | 596,197 | +0.21(+1.90%) |
Jul 24, 2020 | 10.85 | 11.02 | 10.80 | 10.84 | 835,285 | -0.03(-0.26%) |
Jul 23, 2020 | 10.69 | 11.01 | 10.61 | 10.87 | 813,718 | +0.07(+0.69%) |
Jul 22, 2020 | 11.00 | 11.11 | 10.70 | 10.80 | 554,417 | -0.29(-2.62%) |
Jul 21, 2020 | 10.71 | 11.28 | 10.65 | 11.09 | 1,045,244 | +0.55(+5.24%) |
Jul 20, 2020 | 10.53 | 10.64 | 10.14 | 10.53 | 599,723 | -0.10(-0.97%) |
Jul 17, 2020 | 10.64 | 10.75 | 10.51 | 10.64 | 532,701 | -0.04(-0.35%) |
Jul 16, 2020 | 10.55 | 10.76 | 10.40 | 10.68 | 301,001 | +0.21(+1.97%) |
Jul 15, 2020 | 10.32 | 10.54 | 10.22 | 10.47 | 430,137 | +0.45(+4.48%) |
Jul 14, 2020 | 9.721 | 10.05 | 9.655 | 10.02 | 364,821 | +0.33(+3.38%) |
Jul 13, 2020 | 9.815 | 9.861 | 9.618 | 9.693 | 379,463 | +0.03(+0.29%) |
Jul 10, 2020 | 9.571 | 9.768 | 9.496 | 9.665 | 398,457 | +0.17(+1.77%) |
Jul 09, 2020 | 9.655 | 9.777 | 9.328 | 9.496 | 663,785 | -0.22(-2.22%) |
Jul 08, 2020 | 9.515 | 10.02 | 9.496 | 9.712 | 643,139 | +0.20(+2.06%) |
Jul 07, 2020 | 9.833 | 9.889 | 9.506 | 9.515 | 868,743 | -0.47(-4.69%) |
Jul 06, 2020 | 9.758 | 10.06 | 9.684 | 9.983 | 587,698 | +0.52(+5.54%) |
Jul 02, 2020 | 9.487 | 9.946 | 9.440 | 9.459 | 495,292 | +0.24(+2.64%) |
Jul 01, 2020 | 9.927 | 9.974 | 9.206 | 9.216 | 661,402 | -0.65(-6.55%) |
Jun 30, 2020 | 9.871 | 9.954 | 9.694 | 9.861 | 467,347 | -0.07(-0.75%) |
Jun 29, 2020 | 9.434 | 10.00 | 9.434 | 9.936 | 1,030,670 | +0.66(+7.11%) |
Jun 26, 2020 | 9.286 | 9.388 | 9.072 | 9.276 | 1,050,120 | -0.06(-0.70%) |
Jun 25, 2020 | 8.905 | 9.351 | 8.886 | 9.341 | 517,696 | +0.31(+3.39%) |
Jun 24, 2020 | 9.174 | 9.346 | 9.035 | 9.035 | 941,743 | -0.30(-3.18%) |
Jun 23, 2020 | 9.267 | 9.397 | 9.137 | 9.332 | 497,112 | +0.29(+3.18%) |
Jun 22, 2020 | 9.035 | 9.146 | 8.874 | 9.044 | 585,236 | -0.11(-1.22%) |
Jun 19, 2020 | 9.481 | 9.518 | 9.035 | 9.156 | 1,057,982 | -0.17(-1.79%) |
Jun 18, 2020 | 9.239 | 9.443 | 9.086 | 9.323 | 551,528 | -0.03(-0.30%) |
Jun 17, 2020 | 9.527 | 9.527 | 9.276 | 9.351 | 445,172 | -0.19(-1.95%) |
Jun 16, 2020 | 9.991 | 10.10 | 9.406 | 9.536 | 307,037 | +0.07(+0.79%) |
Jun 15, 2020 | 8.868 | 9.518 | 8.868 | 9.462 | 943,061 | +0.13(+1.39%) |
Jun 12, 2020 | 9.443 | 9.587 | 9.044 | 9.332 | 466,636 | +0.34(+3.82%) |
Jun 11, 2020 | 9.313 | 9.453 | 8.858 | 8.988 | 841,210 | -0.94(-9.45%) |
Jun 10, 2020 | 10.55 | 10.55 | 9.908 | 9.926 | 585,377 | -0.71(-6.64%) |
Jun 09, 2020 | 10.88 | 10.98 | 10.44 | 10.63 | 581,070 | -0.46(-4.18%) |
Jun 08, 2020 | 11.14 | 11.44 | 10.95 | 11.10 | 1,173,012 | +0.27(+2.49%) |
Jun 05, 2020 | 10.49 | 11.04 | 10.46 | 10.83 | 1,299,969 | +0.80(+7.96%) |
Jun 04, 2020 | 9.685 | 10.07 | 9.369 | 10.03 | 996,240 | +0.23(+2.37%) |
Jun 03, 2020 | 8.905 | 10.07 | 8.896 | 9.796 | 1,124,058 | +1.13(+13.08%) |
Jun 02, 2020 | 8.561 | 8.720 | 8.450 | 8.663 | 948,607 | +0.22(+2.64%) |
Jun 01, 2020 | 8.933 | 9.100 | 8.431 | 8.441 | 1,095,070 | -0.43(-4.82%) |
May 29, 2020 | 9.035 | 9.160 | 8.738 | 8.868 | 1,174,829 | -0.32(-3.44%) |
May 28, 2020 | 10.20 | 10.20 | 9.123 | 9.183 | 1,174,845 | -0.86(-8.60%) |
May 27, 2020 | 9.462 | 10.13 | 9.378 | 10.05 | 1,181,611 | +0.84(+9.18%) |
May 26, 2020 | 8.636 | 9.323 | 8.561 | 9.202 | 1,079,369 | +0.89(+10.73%) |
May 22, 2020 | 8.515 | 8.561 | 8.255 | 8.311 | 556,776 | -0.16(-1.86%) |
May 21, 2020 | 8.543 | 8.728 | 8.450 | 8.468 | 939,278 | +0.02(+0.22%) |
May 20, 2020 | 8.236 | 8.626 | 8.236 | 8.450 | 809,594 | +0.36(+4.48%) |
May 19, 2020 | 8.320 | 8.441 | 8.069 | 8.088 | 1,258,195 | -0.28(-3.33%) |
May 18, 2020 | 7.456 | 8.478 | 7.456 | 8.366 | 987,426 | +1.24(+17.47%) |
May 15, 2020 | 7.085 | 7.466 | 6.899 | 7.122 | 3,006,914 | +0.04(+0.52%) |
May 14, 2020 | 6.871 | 7.261 | 6.277 | 7.085 | 1,457,276 | -0.03(-0.39%) |
May 13, 2020 | 7.122 | 7.289 | 6.862 | 7.113 | 826,485 | -0.07(-1.03%) |
May 12, 2020 | 7.651 | 7.781 | 7.187 | 7.187 | 636,576 | -0.38(-5.03%) |
May 11, 2020 | 7.707 | 7.707 | 7.428 | 7.568 | 577,703 | -0.25(-3.21%) |
May 08, 2020 | 7.428 | 7.874 | 7.428 | 7.818 | 640,992 | +0.59(+8.23%) |
May 07, 2020 | 7.298 | 7.466 | 7.206 | 7.224 | 427,290 | +0.11(+1.57%) |
May 06, 2020 | 7.373 | 7.428 | 7.066 | 7.113 | 581,009 | -0.24(-3.28%) |
May 05, 2020 | 7.670 | 8.060 | 7.280 | 7.354 | 587,620 | -0.11(-1.49%) |
May 04, 2020 | 7.308 | 7.558 | 7.224 | 7.466 | 622,895 | +0.02(+0.25%) |