Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.495 | 9.649 | 9.233 | 9.467 | 68,083 | -0.08(-0.88%) |
Jul 30, 2020 | 9.765 | 9.765 | 9.271 | 9.551 | 64,026 | -0.44(-4.39%) |
Jul 29, 2020 | 9.821 | 10.08 | 9.718 | 9.989 | 25,401 | +0.29(+2.98%) |
Jul 28, 2020 | 10.18 | 10.26 | 9.681 | 9.700 | 44,467 | -0.57(-5.54%) |
Jul 27, 2020 | 10.32 | 10.33 | 10.19 | 10.27 | 39,145 | -0.08(-0.81%) |
Jul 24, 2020 | 10.26 | 10.80 | 10.26 | 10.35 | 47,926 | +0.19(+1.84%) |
Jul 23, 2020 | 10.05 | 10.35 | 10.05 | 10.17 | 18,862 | +0.02(+0.18%) |
Jul 22, 2020 | 10.21 | 10.23 | 10.11 | 10.15 | 25,929 | -0.19(-1.80%) |
Jul 21, 2020 | 10.38 | 10.61 | 10.23 | 10.33 | 81,189 | +0.16(+1.56%) |
Jul 20, 2020 | 10.24 | 10.51 | 10.12 | 10.18 | 31,378 | -0.20(-1.89%) |
Jul 17, 2020 | 10.61 | 10.76 | 10.32 | 10.37 | 28,198 | -0.35(-3.30%) |
Jul 16, 2020 | 10.91 | 10.91 | 10.52 | 10.73 | 29,269 | -0.19(-1.71%) |
Jul 15, 2020 | 10.61 | 11.06 | 10.54 | 10.91 | 51,760 | +0.62(+5.98%) |
Jul 14, 2020 | 10.27 | 10.49 | 10.18 | 10.30 | 30,188 | +0.01(+0.09%) |
Jul 13, 2020 | 10.35 | 10.47 | 10.17 | 10.29 | 32,445 | -0.02(-0.18%) |
Jul 10, 2020 | 9.858 | 10.32 | 9.812 | 10.31 | 29,056 | +0.49(+5.04%) |
Jul 09, 2020 | 10.30 | 10.30 | 9.728 | 9.812 | 39,935 | -0.59(-5.65%) |
Jul 08, 2020 | 10.14 | 10.70 | 10.07 | 10.40 | 40,144 | +0.18(+1.73%) |
Jul 07, 2020 | 10.43 | 10.44 | 10.19 | 10.22 | 36,218 | -0.38(-3.61%) |
Jul 06, 2020 | 10.81 | 10.83 | 10.41 | 10.60 | 20,242 | +0.07(+0.62%) |
Jul 02, 2020 | 10.83 | 11.91 | 10.47 | 10.54 | 27,555 | +0.00(+0.00%) |
Jul 01, 2020 | 11.31 | 11.34 | 10.50 | 10.54 | 32,100 | -0.65(-5.83%) |
Jun 30, 2020 | 10.74 | 11.31 | 10.74 | 11.19 | 44,308 | +0.54(+5.08%) |
Jun 29, 2020 | 10.49 | 10.87 | 10.38 | 10.65 | 64,227 | +0.35(+3.35%) |
Jun 26, 2020 | 10.53 | 10.53 | 10.09 | 10.31 | 256,252 | -0.43(-4.00%) |
Jun 25, 2020 | 10.25 | 10.76 | 10.25 | 10.74 | 37,728 | +0.42(+4.07%) |
Jun 24, 2020 | 10.48 | 10.72 | 10.27 | 10.32 | 46,410 | -0.36(-3.41%) |
Jun 23, 2020 | 10.92 | 11.59 | 10.64 | 10.68 | 20,074 | -0.05(-0.43%) |
Jun 22, 2020 | 10.53 | 10.73 | 10.31 | 10.73 | 24,953 | +0.00(+0.00%) |
Jun 19, 2020 | 10.82 | 10.82 | 10.45 | 10.73 | 66,475 | +0.03(+0.26%) |
Jun 18, 2020 | 10.60 | 10.98 | 10.59 | 10.70 | 24,043 | -0.07(-0.69%) |
Jun 17, 2020 | 11.37 | 11.37 | 10.76 | 10.77 | 31,530 | -0.47(-4.15%) |
Jun 16, 2020 | 11.33 | 11.42 | 10.90 | 11.24 | 27,201 | +0.38(+3.52%) |
Jun 15, 2020 | 10.35 | 10.88 | 10.35 | 10.86 | 38,645 | +0.16(+1.48%) |
Jun 12, 2020 | 10.82 | 10.82 | 10.22 | 10.70 | 39,885 | +0.41(+3.99%) |
Jun 11, 2020 | 10.88 | 10.88 | 10.26 | 10.29 | 57,620 | -0.91(-8.16%) |
Jun 10, 2020 | 11.47 | 11.67 | 11.07 | 11.20 | 34,244 | -0.36(-3.14%) |
Jun 09, 2020 | 11.71 | 11.84 | 11.50 | 11.57 | 39,276 | -0.40(-3.35%) |
Jun 08, 2020 | 11.61 | 11.98 | 11.55 | 11.97 | 71,967 | +0.34(+2.89%) |
Jun 05, 2020 | 11.69 | 11.69 | 11.21 | 11.63 | 93,494 | +0.42(+3.74%) |
Jun 04, 2020 | 11.07 | 11.36 | 10.38 | 11.21 | 50,617 | +0.02(+0.17%) |
Jun 03, 2020 | 11.08 | 11.33 | 11.07 | 11.19 | 55,821 | +0.39(+3.63%) |
Jun 02, 2020 | 10.73 | 11.03 | 10.67 | 10.80 | 37,193 | +0.25(+2.39%) |
Jun 01, 2020 | 10.81 | 10.95 | 10.50 | 10.55 | 51,723 | -0.20(-1.82%) |
May 29, 2020 | 11.01 | 11.18 | 10.59 | 10.74 | 34,846 | -0.26(-2.37%) |
May 28, 2020 | 11.55 | 11.63 | 11.00 | 11.01 | 42,626 | -0.35(-3.12%) |
May 27, 2020 | 11.19 | 11.51 | 10.59 | 11.36 | 85,269 | +0.47(+4.28%) |
May 26, 2020 | 10.97 | 11.17 | 10.78 | 10.89 | 104,323 | +0.57(+5.51%) |
May 22, 2020 | 10.28 | 10.50 | 10.19 | 10.32 | 27,126 | -0.06(-0.54%) |
May 21, 2020 | 10.32 | 10.60 | 10.31 | 10.38 | 36,297 | -0.01(-0.09%) |
May 20, 2020 | 10.35 | 10.55 | 9.940 | 10.39 | 74,948 | +0.34(+3.34%) |
May 19, 2020 | 10.23 | 10.41 | 9.970 | 10.05 | 102,643 | -0.29(-2.80%) |
May 18, 2020 | 9.467 | 10.44 | 9.467 | 10.34 | 98,520 | +1.06(+11.46%) |
May 15, 2020 | 8.954 | 9.392 | 8.888 | 9.280 | 34,202 | +0.40(+4.52%) |
May 14, 2020 | 8.935 | 9.010 | 8.403 | 8.879 | 70,620 | -0.38(-4.13%) |
May 13, 2020 | 9.317 | 10.34 | 8.705 | 9.261 | 73,614 | -0.23(-2.44%) |
May 12, 2020 | 9.865 | 9.948 | 9.373 | 9.493 | 69,164 | -0.33(-3.40%) |
May 11, 2020 | 9.976 | 9.995 | 9.549 | 9.828 | 57,294 | -0.29(-2.84%) |
May 08, 2020 | 9.781 | 10.29 | 9.475 | 10.12 | 75,862 | +0.61(+6.45%) |
May 07, 2020 | 9.670 | 9.698 | 9.382 | 9.503 | 53,356 | +0.01(+0.10%) |
May 06, 2020 | 9.781 | 9.781 | 9.428 | 9.493 | 45,992 | -0.27(-2.76%) |
May 05, 2020 | 10.21 | 10.25 | 9.187 | 9.763 | 60,548 | -0.26(-2.59%) |
May 04, 2020 | 10.08 | 10.09 | 9.744 | 10.02 | 38,443 | -0.18(-1.73%) |