Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.470 | 8.560 | 8.050 | 8.260 | 710,200 | -0.24(-2.82%) |
Jul 30, 2020 | 8.490 | 8.790 | 8.380 | 8.500 | 273,973 | -0.15(-1.73%) |
Jul 29, 2020 | 8.520 | 8.735 | 8.410 | 8.650 | 276,629 | +0.08(+0.93%) |
Jul 28, 2020 | 8.720 | 8.800 | 8.550 | 8.570 | 251,560 | -0.23(-2.61%) |
Jul 27, 2020 | 9.230 | 9.230 | 8.700 | 8.800 | 230,170 | -0.32(-3.51%) |
Jul 24, 2020 | 8.720 | 9.330 | 8.650 | 9.120 | 318,800 | +0.43(+4.95%) |
Jul 23, 2020 | 8.900 | 8.940 | 8.600 | 8.690 | 382,696 | -0.21(-2.36%) |
Jul 22, 2020 | 9.300 | 9.380 | 8.757 | 8.900 | 513,562 | -0.53(-5.57%) |
Jul 21, 2020 | 9.260 | 9.590 | 9.220 | 9.425 | 454,672 | +0.21(+2.33%) |
Jul 20, 2020 | 9.350 | 9.540 | 9.200 | 9.210 | 358,517 | -0.24(-2.59%) |
Jul 17, 2020 | 9.550 | 9.760 | 9.250 | 9.455 | 378,400 | +0.01(+0.05%) |
Jul 16, 2020 | 10.26 | 10.44 | 9.010 | 9.450 | 740,208 | -1.24(-11.60%) |
Jul 15, 2020 | 10.20 | 10.75 | 10.14 | 10.69 | 358,506 | +0.77(+7.76%) |
Jul 14, 2020 | 10.20 | 10.20 | 9.680 | 9.920 | 158,847 | -0.28(-2.75%) |
Jul 13, 2020 | 10.21 | 10.56 | 10.18 | 10.20 | 322,450 | +0.10(+0.99%) |
Jul 10, 2020 | 9.760 | 10.12 | 9.640 | 10.10 | 249,700 | +0.39(+4.02%) |
Jul 09, 2020 | 9.970 | 9.970 | 9.550 | 9.710 | 201,426 | -0.29(-2.90%) |
Jul 08, 2020 | 10.14 | 10.15 | 9.820 | 10.00 | 133,197 | -0.16(-1.62%) |
Jul 07, 2020 | 10.30 | 10.35 | 10.05 | 10.16 | 244,970 | -0.24(-2.26%) |
Jul 06, 2020 | 10.50 | 10.60 | 10.32 | 10.40 | 120,656 | +0.07(+0.68%) |
Jul 02, 2020 | 10.34 | 10.45 | 10.18 | 10.33 | 134,500 | +0.22(+2.18%) |
Jul 01, 2020 | 10.17 | 10.34 | 10.00 | 10.11 | 155,523 | -0.06(-0.59%) |
Jun 30, 2020 | 10.06 | 10.26 | 9.910 | 10.17 | 258,626 | +0.07(+0.69%) |
Jun 29, 2020 | 10.00 | 10.37 | 9.682 | 10.10 | 175,210 | +0.29(+2.96%) |
Jun 26, 2020 | 9.710 | 9.920 | 9.631 | 9.810 | 313,300 | +0.03(+0.31%) |
Jun 25, 2020 | 9.550 | 9.790 | 9.300 | 9.780 | 169,170 | +0.16(+1.66%) |
Jun 24, 2020 | 10.08 | 10.09 | 9.420 | 9.620 | 238,086 | -0.63(-6.15%) |
Jun 23, 2020 | 10.42 | 10.42 | 10.18 | 10.25 | 141,706 | -0.02(-0.19%) |
Jun 22, 2020 | 9.990 | 10.38 | 9.700 | 10.27 | 151,097 | +0.22(+2.19%) |
Jun 19, 2020 | 10.10 | 10.26 | 9.960 | 10.05 | 414,200 | +0.12(+1.21%) |
Jun 18, 2020 | 10.25 | 10.40 | 9.880 | 9.930 | 229,970 | -0.33(-3.22%) |
Jun 17, 2020 | 10.26 | 10.38 | 9.965 | 10.26 | 174,121 | +0.01(+0.10%) |
Jun 16, 2020 | 10.83 | 10.83 | 10.14 | 10.25 | 193,581 | -0.20(-1.91%) |
Jun 15, 2020 | 9.630 | 10.64 | 9.510 | 10.45 | 263,889 | +0.65(+6.63%) |
Jun 12, 2020 | 10.01 | 10.33 | 9.550 | 9.800 | 233,600 | +0.23(+2.40%) |
Jun 11, 2020 | 10.37 | 10.54 | 9.565 | 9.570 | 276,337 | -1.32(-12.12%) |
Jun 10, 2020 | 11.64 | 11.64 | 10.85 | 10.89 | 199,969 | -0.82(-7.00%) |
Jun 09, 2020 | 11.81 | 11.93 | 11.61 | 11.71 | 207,776 | -0.27(-2.25%) |
Jun 08, 2020 | 12.36 | 12.36 | 11.79 | 11.98 | 167,647 | -0.03(-0.25%) |
Jun 05, 2020 | 10.93 | 12.08 | 10.81 | 12.01 | 360,800 | +1.42(+13.41%) |
Jun 04, 2020 | 10.50 | 10.99 | 10.46 | 10.59 | 326,174 | -0.05(-0.47%) |
Jun 03, 2020 | 10.20 | 10.75 | 10.13 | 10.64 | 303,097 | +0.55(+5.45%) |
Jun 02, 2020 | 10.42 | 10.43 | 9.840 | 10.09 | 328,628 | -0.29(-2.79%) |
Jun 01, 2020 | 10.24 | 10.57 | 10.10 | 10.38 | 417,829 | +0.17(+1.67%) |
May 29, 2020 | 10.39 | 10.52 | 9.930 | 10.21 | 309,700 | -0.29(-2.76%) |
May 28, 2020 | 11.05 | 11.10 | 10.48 | 10.50 | 261,591 | -0.40(-3.67%) |
May 27, 2020 | 11.44 | 11.49 | 10.67 | 10.90 | 253,657 | -0.31(-2.77%) |
May 26, 2020 | 11.44 | 11.48 | 11.02 | 11.21 | 168,293 | +0.12(+1.08%) |
May 22, 2020 | 10.52 | 11.18 | 10.43 | 11.09 | 174,400 | +0.63(+6.02%) |
May 21, 2020 | 10.56 | 10.87 | 10.41 | 10.46 | 176,364 | -0.11(-1.04%) |
May 20, 2020 | 11.21 | 11.35 | 10.46 | 10.57 | 353,557 | -0.47(-4.26%) |
May 19, 2020 | 10.85 | 11.33 | 10.50 | 11.04 | 330,198 | +0.12(+1.10%) |
May 18, 2020 | 10.45 | 10.98 | 10.26 | 10.92 | 254,224 | +0.92(+9.20%) |
May 15, 2020 | 9.980 | 10.15 | 9.880 | 10.00 | 274,100 | -0.01(-0.10%) |
May 14, 2020 | 9.970 | 10.19 | 9.470 | 10.01 | 221,601 | -0.20(-1.96%) |
May 13, 2020 | 10.77 | 10.90 | 10.02 | 10.21 | 228,042 | -0.71(-6.50%) |
May 12, 2020 | 11.30 | 11.30 | 10.75 | 10.92 | 296,040 | -0.35(-3.11%) |
May 11, 2020 | 10.63 | 11.44 | 10.13 | 11.27 | 290,732 | +0.54(+5.03%) |
May 08, 2020 | 10.40 | 10.78 | 10.27 | 10.73 | 202,000 | +0.56(+5.51%) |
May 07, 2020 | 9.900 | 10.25 | 9.770 | 10.17 | 203,870 | +0.38(+3.88%) |
May 06, 2020 | 9.760 | 10.07 | 9.540 | 9.790 | 204,829 | +0.01(+0.10%) |
May 05, 2020 | 9.510 | 10.00 | 9.510 | 9.780 | 248,465 | +0.37(+3.93%) |
May 04, 2020 | 10.17 | 10.17 | 9.340 | 9.410 | 131,841 | -0.65(-6.46%) |