Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.276 | 9.354 | 9.076 | 9.103 | 3,885,142 | -0.19(-2.06%) |
Jul 30, 2020 | 9.832 | 9.868 | 9.258 | 9.295 | 8,798,827 | -0.40(-4.13%) |
Jul 29, 2020 | 9.094 | 9.868 | 9.021 | 9.695 | 12,225,322 | +0.77(+8.67%) |
Jul 28, 2020 | 8.703 | 9.049 | 8.666 | 8.921 | 6,257,803 | +0.20(+2.30%) |
Jul 27, 2020 | 8.757 | 8.803 | 8.421 | 8.721 | 9,232,472 | -0.07(-0.83%) |
Jul 24, 2020 | 9.140 | 9.240 | 8.785 | 8.794 | 5,859,350 | -0.42(-4.55%) |
Jul 23, 2020 | 9.140 | 9.422 | 9.062 | 9.213 | 5,248,149 | +0.03(+0.30%) |
Jul 22, 2020 | 9.240 | 9.299 | 8.935 | 9.185 | 8,412,410 | -0.24(-2.51%) |
Jul 21, 2020 | 9.258 | 9.495 | 9.085 | 9.422 | 10,217,111 | +0.32(+3.50%) |
Jul 20, 2020 | 9.786 | 9.868 | 8.994 | 9.103 | 13,022,637 | -0.80(-8.09%) |
Jul 17, 2020 | 10.36 | 10.36 | 9.832 | 9.905 | 5,464,662 | -0.48(-4.65%) |
Jul 16, 2020 | 9.950 | 10.46 | 9.895 | 10.39 | 6,090,163 | +0.28(+2.79%) |
Jul 15, 2020 | 10.01 | 10.23 | 9.768 | 10.10 | 6,651,316 | +0.50(+5.21%) |
Jul 14, 2020 | 9.440 | 9.631 | 9.249 | 9.604 | 6,228,776 | +0.13(+1.34%) |
Jul 13, 2020 | 9.804 | 9.859 | 9.263 | 9.477 | 6,949,293 | -0.23(-2.35%) |
Jul 10, 2020 | 9.377 | 9.786 | 9.285 | 9.704 | 5,395,238 | +0.34(+3.60%) |
Jul 09, 2020 | 9.968 | 9.968 | 9.295 | 9.367 | 4,940,055 | -0.51(-5.16%) |
Jul 08, 2020 | 9.686 | 9.950 | 9.458 | 9.877 | 9,063,623 | +0.12(+1.21%) |
Jul 07, 2020 | 10.17 | 10.17 | 9.686 | 9.759 | 5,229,787 | -0.55(-5.30%) |
Jul 06, 2020 | 10.26 | 10.52 | 10.06 | 10.30 | 4,916,169 | +0.27(+2.72%) |
Jul 02, 2020 | 10.21 | 10.29 | 9.786 | 10.03 | 4,256,103 | +0.18(+1.85%) |
Jul 01, 2020 | 9.932 | 10.50 | 9.850 | 9.850 | 5,654,674 | -0.07(-0.73%) |
Jun 30, 2020 | 10.01 | 10.09 | 9.659 | 9.923 | 7,133,928 | -0.15(-1.45%) |
Jun 29, 2020 | 9.777 | 10.30 | 9.486 | 10.07 | 8,064,788 | +0.47(+4.93%) |
Jun 26, 2020 | 10.02 | 10.36 | 9.504 | 9.595 | 10,971,507 | -0.49(-4.87%) |
Jun 25, 2020 | 10.17 | 10.35 | 9.873 | 10.09 | 10,159,075 | -0.19(-1.86%) |
Jun 24, 2020 | 10.78 | 11.21 | 10.26 | 10.28 | 11,096,662 | -0.71(-6.46%) |
Jun 23, 2020 | 10.93 | 11.22 | 10.50 | 10.99 | 8,898,246 | +0.15(+1.34%) |
Jun 22, 2020 | 10.59 | 11.00 | 10.51 | 10.84 | 6,406,346 | +0.34(+3.21%) |
Jun 19, 2020 | 11.48 | 11.53 | 10.37 | 10.51 | 14,248,195 | -0.73(-6.48%) |
Jun 18, 2020 | 10.71 | 11.39 | 10.57 | 11.23 | 7,234,457 | +0.35(+3.18%) |
Jun 17, 2020 | 11.32 | 11.32 | 10.76 | 10.89 | 8,184,146 | -0.42(-3.70%) |
Jun 16, 2020 | 11.81 | 11.88 | 11.04 | 11.31 | 7,899,706 | +0.39(+3.59%) |
Jun 15, 2020 | 10.56 | 11.19 | 10.32 | 10.91 | 6,706,368 | +0.02(+0.17%) |
Jun 12, 2020 | 10.99 | 11.06 | 10.38 | 10.90 | 10,747,745 | +0.47(+4.54%) |
Jun 11, 2020 | 9.886 | 10.47 | 9.832 | 10.42 | 8,608,967 | -0.50(-4.58%) |
Jun 10, 2020 | 11.33 | 11.34 | 10.85 | 10.92 | 8,241,820 | -0.65(-5.59%) |
Jun 09, 2020 | 11.52 | 11.74 | 11.32 | 11.57 | 7,090,706 | -0.32(-2.68%) |
Jun 08, 2020 | 12.23 | 12.28 | 11.58 | 11.89 | 13,183,370 | +0.07(+0.62%) |
Jun 05, 2020 | 12.15 | 12.45 | 11.56 | 11.82 | 12,907,158 | +0.59(+5.27%) |
Jun 04, 2020 | 10.67 | 11.26 | 10.62 | 11.22 | 12,177,557 | +0.48(+4.49%) |
Jun 03, 2020 | 10.29 | 11.06 | 10.14 | 10.74 | 22,787,828 | +1.37(+14.67%) |
Jun 02, 2020 | 9.158 | 9.650 | 8.885 | 9.367 | 21,000,628 | +0.36(+4.04%) |
Jun 01, 2020 | 8.484 | 9.176 | 8.439 | 9.003 | 13,367,702 | +0.66(+7.97%) |
May 29, 2020 | 8.512 | 8.689 | 8.220 | 8.339 | 7,615,507 | -0.35(-3.98%) |
May 28, 2020 | 9.477 | 9.522 | 8.621 | 8.685 | 7,752,293 | -0.69(-7.38%) |
May 27, 2020 | 9.094 | 9.454 | 8.958 | 9.377 | 11,796,995 | +0.70(+8.08%) |
May 26, 2020 | 8.767 | 8.894 | 8.466 | 8.676 | 12,561,077 | +0.51(+6.24%) |
May 22, 2020 | 8.148 | 8.302 | 7.920 | 8.166 | 5,591,758 | +0.00(+0.00%) |
May 21, 2020 | 7.720 | 8.284 | 7.720 | 8.166 | 9,231,118 | +0.46(+6.03%) |
May 20, 2020 | 8.047 | 8.093 | 7.624 | 7.701 | 7,428,472 | -0.18(-2.31%) |
May 19, 2020 | 7.865 | 8.102 | 7.586 | 7.884 | 7,936,759 | -0.09(-1.14%) |
May 18, 2020 | 7.756 | 8.066 | 7.720 | 7.975 | 8,225,709 | +0.66(+8.96%) |
May 15, 2020 | 6.828 | 7.406 | 6.709 | 7.319 | 6,434,959 | +0.43(+6.21%) |
May 14, 2020 | 6.709 | 6.964 | 6.554 | 6.891 | 6,036,074 | -0.04(-0.53%) |
May 13, 2020 | 6.928 | 7.082 | 6.791 | 6.928 | 7,183,515 | -0.04(-0.52%) |
May 12, 2020 | 7.301 | 7.483 | 6.964 | 6.964 | 6,889,442 | -0.27(-3.77%) |
May 11, 2020 | 7.201 | 7.356 | 7.010 | 7.237 | 5,095,799 | -0.13(-1.73%) |
May 08, 2020 | 7.019 | 7.401 | 6.973 | 7.365 | 5,961,510 | +0.49(+7.15%) |
May 07, 2020 | 6.919 | 7.192 | 6.782 | 6.873 | 5,120,961 | +0.11(+1.62%) |
May 06, 2020 | 6.828 | 6.928 | 6.623 | 6.764 | 5,606,175 | +0.17(+2.62%) |
May 05, 2020 | 6.973 | 7.173 | 6.573 | 6.591 | 5,231,262 | -0.19(-2.82%) |
May 04, 2020 | 6.746 | 7.037 | 6.573 | 6.782 | 5,863,864 | -0.27(-3.87%) |