Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.23 | 12.25 | 11.56 | 11.62 | 1,614,304 | -0.36(-3.03%) |
Jul 30, 2020 | 11.92 | 12.25 | 11.76 | 11.98 | 1,512,903 | -0.33(-2.70%) |
Jul 29, 2020 | 12.22 | 12.51 | 11.82 | 12.31 | 1,834,278 | +0.11(+0.88%) |
Jul 28, 2020 | 11.73 | 12.39 | 11.62 | 12.21 | 2,957,257 | +0.24(+1.96%) |
Jul 27, 2020 | 11.38 | 12.01 | 11.16 | 11.97 | 3,762,335 | +1.14(+10.49%) |
Jul 24, 2020 | 10.56 | 10.95 | 10.47 | 10.83 | 1,433,406 | +0.30(+2.88%) |
Jul 23, 2020 | 10.62 | 10.78 | 10.25 | 10.53 | 1,924,792 | -0.21(-1.92%) |
Jul 22, 2020 | 10.60 | 10.80 | 10.44 | 10.74 | 1,462,720 | +0.22(+2.05%) |
Jul 21, 2020 | 10.38 | 10.78 | 10.12 | 10.52 | 3,399,746 | +0.73(+7.51%) |
Jul 20, 2020 | 9.325 | 9.815 | 9.227 | 9.786 | 2,163,446 | +0.69(+7.53%) |
Jul 17, 2020 | 8.992 | 9.159 | 8.816 | 9.100 | 1,124,592 | +0.21(+2.31%) |
Jul 16, 2020 | 9.031 | 9.134 | 8.708 | 8.894 | 1,207,169 | -0.22(-2.37%) |
Jul 15, 2020 | 9.159 | 9.242 | 8.948 | 9.110 | 1,448,811 | +0.03(+0.32%) |
Jul 14, 2020 | 8.953 | 9.125 | 8.767 | 9.080 | 1,350,063 | +0.10(+1.09%) |
Jul 13, 2020 | 9.325 | 9.414 | 8.934 | 8.983 | 1,794,493 | -0.19(-2.03%) |
Jul 10, 2020 | 9.355 | 9.365 | 9.110 | 9.169 | 1,285,277 | -0.13(-1.37%) |
Jul 09, 2020 | 9.482 | 9.776 | 9.276 | 9.296 | 1,738,161 | +0.01(+0.11%) |
Jul 08, 2020 | 9.237 | 9.600 | 9.159 | 9.286 | 1,722,508 | +0.14(+1.50%) |
Jul 07, 2020 | 9.012 | 9.237 | 8.934 | 9.149 | 1,185,796 | +0.03(+0.32%) |
Jul 06, 2020 | 9.100 | 9.247 | 8.953 | 9.120 | 752,832 | +0.18(+1.97%) |
Jul 02, 2020 | 9.051 | 9.286 | 8.904 | 8.943 | 1,459,744 | -0.06(-0.65%) |
Jul 01, 2020 | 8.943 | 9.012 | 8.772 | 9.002 | 866,104 | +0.05(+0.55%) |
Jun 30, 2020 | 8.747 | 9.120 | 8.552 | 8.953 | 1,454,224 | +0.17(+1.90%) |
Jun 29, 2020 | 8.738 | 8.855 | 8.542 | 8.787 | 1,116,079 | +0.14(+1.59%) |
Jun 26, 2020 | 8.875 | 8.933 | 8.640 | 8.649 | 990,245 | -0.31(-3.50%) |
Jun 25, 2020 | 9.012 | 9.071 | 8.787 | 8.963 | 907,585 | -0.07(-0.76%) |
Jun 24, 2020 | 9.169 | 9.236 | 8.669 | 9.031 | 1,541,292 | -0.23(-2.43%) |
Jun 23, 2020 | 9.257 | 9.306 | 9.012 | 9.257 | 2,679,130 | +0.25(+2.83%) |
Jun 22, 2020 | 8.865 | 9.188 | 8.772 | 9.002 | 2,541,363 | +0.53(+6.24%) |
Jun 19, 2020 | 8.444 | 8.924 | 8.444 | 8.473 | 4,675,490 | +0.24(+2.98%) |
Jun 18, 2020 | 8.199 | 8.493 | 8.081 | 8.228 | 1,284,309 | -0.09(-1.06%) |
Jun 17, 2020 | 8.365 | 8.522 | 8.228 | 8.316 | 876,222 | -0.04(-0.47%) |
Jun 16, 2020 | 8.728 | 8.934 | 8.267 | 8.356 | 1,103,803 | -0.25(-2.96%) |
Jun 15, 2020 | 7.974 | 8.738 | 7.915 | 8.610 | 1,385,287 | +0.38(+4.64%) |
Jun 12, 2020 | 8.277 | 8.512 | 8.027 | 8.228 | 1,013,317 | +0.14(+1.69%) |
Jun 11, 2020 | 8.767 | 9.031 | 7.944 | 8.091 | 2,485,915 | -0.96(-10.61%) |
Jun 10, 2020 | 8.434 | 9.090 | 8.072 | 9.051 | 2,342,568 | +0.72(+8.71%) |
Jun 09, 2020 | 8.757 | 8.757 | 7.964 | 8.326 | 2,294,392 | -0.43(-4.92%) |
Jun 08, 2020 | 8.924 | 8.929 | 8.581 | 8.757 | 1,384,593 | +0.26(+3.11%) |
Jun 05, 2020 | 8.326 | 8.512 | 8.150 | 8.493 | 1,252,609 | +0.15(+1.76%) |
Jun 04, 2020 | 8.218 | 8.414 | 8.111 | 8.346 | 1,159,328 | +0.12(+1.43%) |
Jun 03, 2020 | 7.983 | 8.267 | 7.885 | 8.228 | 1,560,595 | +0.18(+2.19%) |
Jun 02, 2020 | 8.130 | 8.316 | 7.846 | 8.052 | 1,305,399 | -0.05(-0.60%) |
Jun 01, 2020 | 7.758 | 8.199 | 7.680 | 8.101 | 1,453,308 | +0.41(+5.35%) |
May 29, 2020 | 8.052 | 8.052 | 7.641 | 7.690 | 2,880,083 | -0.20(-2.48%) |
May 28, 2020 | 8.130 | 8.184 | 7.817 | 7.885 | 870,837 | -0.13(-1.59%) |
May 27, 2020 | 7.787 | 8.032 | 7.616 | 8.013 | 1,018,718 | +0.20(+2.51%) |
May 26, 2020 | 7.915 | 8.037 | 7.719 | 7.817 | 1,065,961 | -0.06(-0.75%) |
May 22, 2020 | 8.003 | 8.316 | 7.836 | 7.876 | 1,457,498 | -0.16(-1.95%) |
May 21, 2020 | 8.091 | 8.316 | 7.787 | 8.032 | 1,253,635 | -0.16(-1.91%) |
May 20, 2020 | 7.983 | 8.400 | 7.983 | 8.189 | 1,968,716 | +0.21(+2.58%) |
May 19, 2020 | 8.483 | 8.483 | 7.366 | 7.983 | 3,226,181 | -0.47(-5.56%) |
May 18, 2020 | 8.395 | 8.924 | 8.199 | 8.454 | 3,776,506 | +0.27(+3.35%) |
May 15, 2020 | 8.032 | 8.390 | 7.954 | 8.179 | 2,951,952 | +0.35(+4.51%) |
May 14, 2020 | 7.738 | 7.964 | 7.680 | 7.827 | 1,539,581 | -0.02(-0.25%) |
May 13, 2020 | 7.856 | 8.130 | 7.797 | 7.846 | 1,693,281 | +0.11(+1.39%) |
May 12, 2020 | 8.003 | 8.111 | 7.699 | 7.738 | 1,224,251 | -0.13(-1.62%) |
May 11, 2020 | 8.169 | 8.228 | 7.729 | 7.866 | 904,261 | -0.39(-4.74%) |
May 08, 2020 | 8.160 | 8.395 | 8.057 | 8.258 | 741,663 | +0.19(+2.31%) |
May 07, 2020 | 7.797 | 8.336 | 7.768 | 8.072 | 1,084,647 | +0.38(+4.97%) |
May 06, 2020 | 8.277 | 8.305 | 7.631 | 7.690 | 1,537,583 | -0.60(-7.21%) |
May 05, 2020 | 8.316 | 8.444 | 8.057 | 8.287 | 1,872,466 | +0.06(+0.71%) |
May 04, 2020 | 7.778 | 8.552 | 7.778 | 8.228 | 3,444,559 | +0.50(+6.46%) |