Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.57 | 10.57 | 10.07 | 10.25 | 39,600 | -0.28(-2.66%) |
Jul 30, 2020 | 10.28 | 10.59 | 10.12 | 10.53 | 29,472 | +0.12(+1.15%) |
Jul 29, 2020 | 10.05 | 10.52 | 10.05 | 10.41 | 46,624 | +0.37(+3.69%) |
Jul 28, 2020 | 10.35 | 10.71 | 9.995 | 10.04 | 74,344 | -0.40(-3.79%) |
Jul 27, 2020 | 10.65 | 10.65 | 9.875 | 10.44 | 99,398 | -0.20(-1.83%) |
Jul 24, 2020 | 10.84 | 11.08 | 10.61 | 10.63 | 45,200 | -0.27(-2.52%) |
Jul 23, 2020 | 10.99 | 11.24 | 10.85 | 10.90 | 108,280 | +0.04(+0.41%) |
Jul 22, 2020 | 10.49 | 11.24 | 10.38 | 10.86 | 150,054 | +0.36(+3.43%) |
Jul 21, 2020 | 10.30 | 10.57 | 10.30 | 10.50 | 84,814 | +0.24(+2.39%) |
Jul 20, 2020 | 10.15 | 10.38 | 10.00 | 10.26 | 141,056 | +0.16(+1.58%) |
Jul 17, 2020 | 10.13 | 10.35 | 9.795 | 10.10 | 107,800 | -0.00(-0.05%) |
Jul 16, 2020 | 10.03 | 10.18 | 9.795 | 10.10 | 86,278 | -0.24(-2.32%) |
Jul 15, 2020 | 9.720 | 10.46 | 9.720 | 10.34 | 117,110 | +0.83(+8.73%) |
Jul 14, 2020 | 9.990 | 10.22 | 9.260 | 9.510 | 122,132 | -0.73(-7.17%) |
Jul 13, 2020 | 10.49 | 10.62 | 10.24 | 10.24 | 134,542 | +0.06(+0.59%) |
Jul 10, 2020 | 10.39 | 10.53 | 10.10 | 10.19 | 77,400 | -0.21(-2.02%) |
Jul 09, 2020 | 10.23 | 10.56 | 10.23 | 10.39 | 123,812 | +0.38(+3.85%) |
Jul 08, 2020 | 10.03 | 10.37 | 9.900 | 10.01 | 70,066 | +0.10(+1.01%) |
Jul 07, 2020 | 10.12 | 10.43 | 9.905 | 9.910 | 136,690 | -0.21(-2.03%) |
Jul 06, 2020 | 9.575 | 10.38 | 9.470 | 10.12 | 196,668 | +0.82(+8.82%) |
Jul 02, 2020 | 9.220 | 9.705 | 9.020 | 9.295 | 108,600 | +0.18(+1.97%) |
Jul 01, 2020 | 9.205 | 9.225 | 8.925 | 9.115 | 50,402 | -0.01(-0.11%) |
Jun 30, 2020 | 9.050 | 9.375 | 9.000 | 9.125 | 89,014 | +0.10(+1.05%) |
Jun 29, 2020 | 8.930 | 9.200 | 8.807 | 9.030 | 63,538 | +0.05(+0.56%) |
Jun 26, 2020 | 9.075 | 9.075 | 8.775 | 8.980 | 42,000 | +0.03(+0.28%) |
Jun 25, 2020 | 8.490 | 9.075 | 8.440 | 8.955 | 87,522 | +0.44(+5.11%) |
Jun 24, 2020 | 8.245 | 8.575 | 8.010 | 8.520 | 88,428 | +0.21(+2.47%) |
Jun 23, 2020 | 8.710 | 8.850 | 8.245 | 8.315 | 71,052 | -0.30(-3.54%) |
Jun 22, 2020 | 9.155 | 9.155 | 8.270 | 8.620 | 121,508 | -0.14(-1.60%) |
Jun 19, 2020 | 8.800 | 9.520 | 8.635 | 8.760 | 220,400 | +0.56(+6.83%) |
Jun 18, 2020 | 8.190 | 8.495 | 7.765 | 8.200 | 104,026 | -0.05(-0.61%) |
Jun 17, 2020 | 8.650 | 8.812 | 8.050 | 8.250 | 172,122 | -0.35(-4.01%) |
Jun 16, 2020 | 8.065 | 8.792 | 7.535 | 8.595 | 374,744 | +1.23(+16.62%) |
Jun 15, 2020 | 6.975 | 7.495 | 6.975 | 7.370 | 33,796 | +0.30(+4.24%) |
Jun 12, 2020 | 7.075 | 7.110 | 6.990 | 7.070 | 60,800 | +0.21(+3.14%) |
Jun 11, 2020 | 7.455 | 7.490 | 6.810 | 6.855 | 213,254 | -0.72(-9.50%) |
Jun 10, 2020 | 7.735 | 7.850 | 7.430 | 7.575 | 87,464 | +0.10(+1.34%) |
Jun 09, 2020 | 7.415 | 7.728 | 7.338 | 7.475 | 130,000 | +0.05(+0.67%) |
Jun 08, 2020 | 7.170 | 7.940 | 7.170 | 7.425 | 215,136 | +0.30(+4.21%) |
Jun 05, 2020 | 7.260 | 7.287 | 7.037 | 7.125 | 37,400 | -0.02(-0.28%) |
Jun 04, 2020 | 7.275 | 7.300 | 7.025 | 7.145 | 53,552 | -0.09(-1.18%) |
Jun 03, 2020 | 7.010 | 7.345 | 6.825 | 7.230 | 99,264 | +0.33(+4.78%) |
Jun 02, 2020 | 7.480 | 7.585 | 6.890 | 6.900 | 156,144 | -0.47(-6.44%) |
Jun 01, 2020 | 7.700 | 8.085 | 7.375 | 7.375 | 40,090 | -0.25(-3.22%) |
May 29, 2020 | 7.850 | 7.855 | 7.440 | 7.620 | 94,600 | -0.25(-3.18%) |
May 28, 2020 | 7.900 | 7.960 | 7.530 | 7.870 | 51,360 | +0.05(+0.70%) |
May 27, 2020 | 7.960 | 8.076 | 7.515 | 7.815 | 104,482 | -0.01(-0.13%) |
May 26, 2020 | 7.330 | 8.101 | 7.330 | 7.825 | 260,332 | +0.58(+8.01%) |
May 22, 2020 | 7.495 | 7.560 | 7.125 | 7.245 | 151,800 | +0.12(+1.61%) |
May 21, 2020 | 6.925 | 7.320 | 6.925 | 7.130 | 96,032 | +0.19(+2.74%) |
May 20, 2020 | 6.385 | 7.150 | 6.385 | 6.940 | 243,806 | +0.52(+8.10%) |
May 19, 2020 | 6.385 | 6.515 | 6.250 | 6.420 | 92,046 | +0.04(+0.55%) |
May 18, 2020 | 6.150 | 6.690 | 6.150 | 6.385 | 145,796 | +0.17(+2.69%) |
May 15, 2020 | 6.575 | 6.575 | 5.850 | 6.218 | 141,000 | -0.29(-4.49%) |
May 14, 2020 | 6.250 | 6.750 | 6.150 | 6.510 | 232,916 | +0.34(+5.51%) |
May 13, 2020 | 5.750 | 6.895 | 5.560 | 6.170 | 501,740 | +1.47(+31.42%) |
May 12, 2020 | 4.790 | 4.890 | 4.610 | 4.695 | 71,290 | -0.13(-2.80%) |
May 11, 2020 | 4.800 | 4.945 | 4.688 | 4.830 | 30,554 | -0.01(-0.26%) |
May 08, 2020 | 4.750 | 4.850 | 4.625 | 4.842 | 35,600 | +0.13(+2.70%) |
May 07, 2020 | 4.635 | 4.858 | 4.562 | 4.715 | 12,740 | +0.08(+1.73%) |
May 06, 2020 | 4.710 | 4.710 | 4.525 | 4.635 | 12,690 | +0.05(+1.09%) |
May 05, 2020 | 4.595 | 4.766 | 4.585 | 4.585 | 14,748 | +0.06(+1.37%) |
May 04, 2020 | 4.635 | 4.675 | 4.465 | 4.523 | 36,154 | -0.14(-3.04%) |