Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.954 | 9.995 | 9.443 | 9.891 | 776,813 | -0.10(-0.99%) |
Jul 30, 2020 | 9.864 | 9.990 | 9.550 | 9.990 | 953,939 | -0.13(-1.33%) |
Jul 29, 2020 | 9.676 | 10.16 | 9.676 | 10.12 | 590,641 | +0.54(+5.61%) |
Jul 28, 2020 | 8.976 | 9.730 | 8.976 | 9.586 | 713,773 | +0.49(+5.42%) |
Jul 27, 2020 | 8.914 | 9.093 | 8.492 | 9.093 | 373,798 | +0.29(+3.26%) |
Jul 24, 2020 | 8.860 | 9.012 | 8.775 | 8.806 | 319,267 | -0.18(-2.00%) |
Jul 23, 2020 | 9.129 | 9.227 | 8.689 | 8.985 | 529,736 | -0.14(-1.57%) |
Jul 22, 2020 | 8.654 | 9.138 | 8.546 | 9.129 | 462,210 | +0.37(+4.20%) |
Jul 21, 2020 | 8.914 | 9.003 | 8.671 | 8.761 | 417,997 | +0.07(+0.83%) |
Jul 20, 2020 | 8.967 | 9.111 | 8.582 | 8.689 | 765,964 | -0.30(-3.29%) |
Jul 17, 2020 | 8.734 | 9.093 | 8.591 | 8.985 | 423,311 | +0.34(+3.94%) |
Jul 16, 2020 | 8.788 | 8.941 | 8.564 | 8.645 | 399,959 | -0.33(-3.72%) |
Jul 15, 2020 | 9.138 | 9.227 | 8.806 | 8.978 | 549,520 | +0.28(+3.22%) |
Jul 14, 2020 | 8.465 | 8.797 | 8.411 | 8.698 | 291,560 | +0.17(+2.00%) |
Jul 13, 2020 | 8.958 | 9.071 | 8.456 | 8.528 | 994,138 | -0.29(-3.26%) |
Jul 10, 2020 | 8.627 | 8.949 | 8.627 | 8.815 | 570,845 | +0.05(+0.61%) |
Jul 09, 2020 | 8.878 | 8.887 | 8.322 | 8.761 | 1,121,708 | -0.14(-1.61%) |
Jul 08, 2020 | 8.967 | 9.093 | 8.671 | 8.905 | 669,440 | -0.04(-0.40%) |
Jul 07, 2020 | 9.272 | 9.317 | 8.914 | 8.941 | 700,120 | -0.61(-6.38%) |
Jul 06, 2020 | 9.819 | 10.04 | 9.488 | 9.550 | 514,261 | +0.04(+0.47%) |
Jul 02, 2020 | 9.990 | 10.16 | 9.401 | 9.505 | 690,724 | -0.13(-1.30%) |
Jul 01, 2020 | 9.192 | 9.730 | 9.030 | 9.631 | 913,023 | +0.61(+6.76%) |
Jun 30, 2020 | 8.707 | 9.127 | 8.624 | 9.021 | 426,179 | +0.33(+3.82%) |
Jun 29, 2020 | 8.411 | 8.707 | 8.116 | 8.689 | 522,840 | +0.45(+5.44%) |
Jun 26, 2020 | 8.716 | 8.770 | 8.187 | 8.241 | 638,869 | -0.49(-5.65%) |
Jun 25, 2020 | 8.295 | 8.734 | 8.160 | 8.734 | 527,269 | +0.30(+3.51%) |
Jun 24, 2020 | 8.941 | 8.941 | 7.802 | 8.438 | 976,524 | -0.74(-8.02%) |
Jun 23, 2020 | 9.479 | 9.730 | 9.097 | 9.174 | 534,480 | -0.15(-1.64%) |
Jun 22, 2020 | 9.219 | 9.380 | 8.834 | 9.326 | 460,626 | +0.02(+0.19%) |
Jun 19, 2020 | 10.25 | 10.26 | 9.202 | 9.308 | 519,081 | -0.43(-4.41%) |
Jun 18, 2020 | 9.881 | 9.908 | 9.595 | 9.738 | 460,539 | -0.32(-3.20%) |
Jun 17, 2020 | 10.74 | 10.82 | 10.06 | 10.06 | 691,613 | -0.49(-4.66%) |
Jun 16, 2020 | 11.10 | 11.10 | 10.06 | 10.55 | 960,663 | +0.60(+6.02%) |
Jun 15, 2020 | 8.771 | 10.09 | 8.592 | 9.953 | 966,493 | +0.36(+3.73%) |
Jun 12, 2020 | 9.577 | 9.649 | 8.825 | 9.595 | 1,727,069 | +0.93(+10.74%) |
Jun 11, 2020 | 8.906 | 9.702 | 8.557 | 8.664 | 2,072,322 | -2.05(-19.13%) |
Jun 10, 2020 | 11.64 | 11.64 | 10.43 | 10.71 | 1,493,757 | -0.90(-7.71%) |
Jun 09, 2020 | 11.65 | 11.81 | 11.03 | 11.61 | 1,051,029 | -0.58(-4.77%) |
Jun 08, 2020 | 12.01 | 12.21 | 11.73 | 12.19 | 1,563,858 | +0.89(+7.84%) |
Jun 05, 2020 | 11.39 | 11.90 | 11.18 | 11.30 | 2,673,393 | +1.13(+11.08%) |
Jun 04, 2020 | 10.31 | 10.43 | 9.891 | 10.18 | 1,363,994 | -0.31(-2.99%) |
Jun 03, 2020 | 9.845 | 10.62 | 9.845 | 10.49 | 2,138,672 | +0.96(+10.05%) |
Jun 02, 2020 | 9.425 | 9.666 | 9.273 | 9.532 | 1,497,480 | +0.15(+1.62%) |
Jun 01, 2020 | 8.754 | 9.532 | 8.682 | 9.380 | 1,648,593 | +0.63(+7.16%) |
May 29, 2020 | 8.924 | 8.984 | 8.566 | 8.754 | 302,667 | -0.27(-2.98%) |
May 28, 2020 | 9.174 | 9.264 | 8.786 | 9.022 | 694,858 | +0.12(+1.31%) |
May 27, 2020 | 8.950 | 9.013 | 8.243 | 8.906 | 1,539,450 | +0.54(+6.42%) |
May 26, 2020 | 8.082 | 8.503 | 8.082 | 8.369 | 862,494 | +0.81(+10.78%) |
May 22, 2020 | 7.286 | 7.572 | 7.160 | 7.554 | 316,968 | +0.34(+4.71%) |
May 21, 2020 | 7.133 | 7.384 | 7.044 | 7.214 | 351,905 | -0.04(-0.49%) |
May 20, 2020 | 7.348 | 7.420 | 7.080 | 7.250 | 532,027 | +0.19(+2.66%) |
May 19, 2020 | 7.339 | 7.357 | 7.062 | 7.062 | 654,503 | -0.29(-3.90%) |
May 18, 2020 | 6.758 | 7.492 | 6.749 | 7.348 | 931,587 | +1.10(+17.62%) |
May 15, 2020 | 6.212 | 6.265 | 5.907 | 6.247 | 1,120,617 | -0.05(-0.85%) |
May 14, 2020 | 6.042 | 6.319 | 5.558 | 6.301 | 1,065,645 | +0.03(+0.43%) |
May 13, 2020 | 6.775 | 6.775 | 6.167 | 6.274 | 725,178 | -0.50(-7.40%) |
May 12, 2020 | 8.011 | 8.011 | 6.767 | 6.775 | 1,266,468 | -1.06(-13.49%) |
May 11, 2020 | 7.832 | 8.199 | 7.706 | 7.832 | 262,620 | -0.36(-4.37%) |
May 08, 2020 | 8.011 | 8.234 | 7.894 | 8.190 | 280,433 | +0.53(+6.89%) |
May 07, 2020 | 7.581 | 7.921 | 7.470 | 7.662 | 285,385 | +0.32(+4.39%) |
May 06, 2020 | 7.867 | 7.957 | 7.332 | 7.339 | 206,522 | -0.41(-5.31%) |
May 05, 2020 | 7.885 | 8.091 | 7.697 | 7.751 | 232,871 | +0.14(+1.88%) |
May 04, 2020 | 7.366 | 7.644 | 7.142 | 7.608 | 336,580 | -0.11(-1.39%) |