Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.40 | 10.51 | 10.16 | 10.28 | 869,714 | -0.10(-0.99%) |
Jul 30, 2020 | 10.28 | 10.45 | 9.925 | 10.39 | 1,407,397 | -0.17(-1.62%) |
Jul 29, 2020 | 10.58 | 10.78 | 10.34 | 10.56 | 780,855 | +0.09(+0.82%) |
Jul 28, 2020 | 10.85 | 11.00 | 10.43 | 10.47 | 1,149,342 | -0.47(-4.31%) |
Jul 27, 2020 | 10.67 | 11.30 | 10.50 | 10.94 | 1,377,269 | +0.26(+2.41%) |
Jul 24, 2020 | 10.71 | 11.14 | 10.51 | 10.69 | 1,585,881 | +0.00(+0.00%) |
Jul 23, 2020 | 10.55 | 11.15 | 10.33 | 10.69 | 2,389,239 | +0.15(+1.38%) |
Jul 22, 2020 | 9.753 | 10.61 | 9.539 | 10.54 | 2,056,626 | +0.81(+8.27%) |
Jul 21, 2020 | 9.282 | 10.02 | 9.231 | 9.736 | 2,834,900 | +0.40(+4.32%) |
Jul 20, 2020 | 9.488 | 9.753 | 9.265 | 9.333 | 1,311,084 | -0.29(-3.03%) |
Jul 17, 2020 | 9.839 | 9.950 | 9.428 | 9.625 | 1,561,028 | -0.24(-2.43%) |
Jul 16, 2020 | 9.831 | 9.993 | 9.651 | 9.865 | 740,174 | -0.15(-1.46%) |
Jul 15, 2020 | 9.856 | 10.06 | 9.788 | 10.01 | 1,487,058 | +0.35(+3.64%) |
Jul 14, 2020 | 9.676 | 9.676 | 9.359 | 9.659 | 1,755,159 | -0.06(-0.62%) |
Jul 13, 2020 | 9.950 | 10.39 | 9.711 | 9.719 | 3,161,638 | -0.03(-0.26%) |
Jul 10, 2020 | 9.145 | 9.848 | 8.999 | 9.745 | 1,499,889 | +0.73(+8.08%) |
Jul 09, 2020 | 9.428 | 9.428 | 8.982 | 9.016 | 984,649 | -0.44(-4.62%) |
Jul 08, 2020 | 9.393 | 9.548 | 9.231 | 9.453 | 1,153,503 | +0.12(+1.29%) |
Jul 07, 2020 | 9.573 | 9.573 | 9.141 | 9.333 | 2,649,258 | -0.37(-3.80%) |
Jul 06, 2020 | 8.871 | 9.779 | 8.365 | 9.702 | 4,508,095 | +1.80(+22.78%) |
Jul 02, 2020 | 8.545 | 8.618 | 7.902 | 7.902 | 2,228,074 | -0.47(-5.63%) |
Jul 01, 2020 | 8.254 | 8.536 | 8.168 | 8.374 | 1,131,750 | +0.06(+0.72%) |
Jun 30, 2020 | 8.828 | 9.033 | 8.168 | 8.314 | 1,951,798 | -0.54(-6.10%) |
Jun 29, 2020 | 8.871 | 9.051 | 8.716 | 8.853 | 1,038,168 | +0.10(+1.18%) |
Jun 26, 2020 | 9.213 | 9.231 | 8.714 | 8.751 | 1,070,283 | -0.39(-4.31%) |
Jun 25, 2020 | 8.648 | 9.333 | 8.511 | 9.145 | 1,922,903 | +0.54(+6.27%) |
Jun 24, 2020 | 8.871 | 9.051 | 8.553 | 8.605 | 2,049,738 | -0.17(-1.95%) |
Jun 23, 2020 | 8.571 | 9.119 | 8.493 | 8.776 | 1,758,315 | +0.33(+3.96%) |
Jun 22, 2020 | 8.811 | 8.913 | 8.194 | 8.442 | 1,827,358 | -0.32(-3.62%) |
Jun 19, 2020 | 8.219 | 8.815 | 8.108 | 8.759 | 3,534,629 | +0.76(+9.54%) |
Jun 18, 2020 | 8.108 | 8.434 | 7.979 | 7.996 | 2,750,031 | -0.63(-7.26%) |
Jun 17, 2020 | 8.888 | 9.033 | 8.613 | 8.622 | 1,672,823 | -0.28(-3.18%) |
Jun 16, 2020 | 9.359 | 9.419 | 8.836 | 8.905 | 1,640,983 | -0.03(-0.38%) |
Jun 15, 2020 | 8.759 | 8.999 | 8.708 | 8.939 | 1,127,114 | -0.27(-2.98%) |
Jun 12, 2020 | 9.008 | 9.290 | 8.673 | 9.213 | 1,569,196 | +0.66(+7.72%) |
Jun 11, 2020 | 8.956 | 9.205 | 8.545 | 8.553 | 2,005,562 | -0.75(-8.10%) |
Jun 10, 2020 | 9.111 | 9.608 | 8.759 | 9.308 | 2,003,341 | +0.08(+0.84%) |
Jun 09, 2020 | 9.385 | 9.453 | 8.862 | 9.231 | 2,464,082 | -0.63(-6.35%) |
Jun 08, 2020 | 9.265 | 9.959 | 9.093 | 9.856 | 2,827,143 | +0.97(+10.90%) |
Jun 05, 2020 | 9.119 | 9.376 | 8.802 | 8.888 | 2,220,373 | +0.16(+1.87%) |
Jun 04, 2020 | 8.751 | 8.845 | 8.305 | 8.725 | 2,537,327 | +0.02(+0.20%) |
Jun 03, 2020 | 8.142 | 8.802 | 7.971 | 8.708 | 3,156,120 | +0.66(+8.20%) |
Jun 02, 2020 | 7.414 | 8.202 | 7.362 | 8.048 | 2,428,094 | +0.74(+10.08%) |
Jun 01, 2020 | 7.199 | 7.679 | 7.062 | 7.311 | 2,516,952 | +0.45(+6.49%) |
May 29, 2020 | 7.662 | 7.662 | 6.762 | 6.865 | 16,791,998 | -0.70(-9.29%) |
May 28, 2020 | 8.279 | 8.279 | 7.482 | 7.568 | 4,140,223 | -0.71(-8.59%) |
May 27, 2020 | 8.399 | 8.468 | 7.769 | 8.279 | 2,023,622 | +0.11(+1.36%) |
May 26, 2020 | 8.314 | 8.562 | 7.988 | 8.168 | 2,329,056 | +0.02(+0.21%) |
May 22, 2020 | 7.945 | 8.348 | 7.585 | 8.151 | 2,048,740 | +0.11(+1.39%) |
May 21, 2020 | 7.508 | 8.236 | 7.273 | 8.039 | 2,307,850 | +0.53(+7.08%) |
May 20, 2020 | 7.388 | 7.739 | 7.268 | 7.508 | 1,743,724 | +0.23(+3.18%) |
May 19, 2020 | 7.542 | 7.611 | 6.985 | 7.276 | 1,917,135 | -0.34(-4.50%) |
May 18, 2020 | 7.808 | 7.834 | 7.405 | 7.619 | 1,726,156 | +0.42(+5.83%) |
May 15, 2020 | 7.251 | 7.534 | 6.994 | 7.199 | 1,815,735 | -0.05(-0.71%) |
May 14, 2020 | 6.659 | 7.431 | 6.479 | 7.251 | 2,283,540 | +0.45(+6.68%) |
May 13, 2020 | 7.474 | 7.499 | 6.565 | 6.797 | 3,836,336 | -0.69(-9.16%) |
May 12, 2020 | 7.714 | 8.082 | 7.422 | 7.482 | 2,494,249 | -0.07(-0.91%) |
May 11, 2020 | 6.839 | 7.611 | 6.591 | 7.551 | 1,867,813 | +0.61(+8.77%) |
May 08, 2020 | 6.856 | 7.225 | 6.754 | 6.942 | 1,992,969 | +0.22(+3.32%) |
May 07, 2020 | 6.282 | 7.045 | 6.059 | 6.719 | 2,534,734 | +0.51(+8.14%) |
May 06, 2020 | 5.914 | 6.342 | 5.631 | 6.214 | 1,297,720 | +0.30(+5.07%) |
May 05, 2020 | 6.154 | 6.402 | 5.819 | 5.914 | 1,382,746 | -0.14(-2.27%) |
May 04, 2020 | 5.717 | 6.085 | 5.571 | 6.051 | 1,376,040 | +0.37(+6.49%) |