Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.50 | 11.66 | 11.22 | 11.65 | 1,717,800 | +0.06(+0.52%) |
Jul 30, 2020 | 11.14 | 11.61 | 11.06 | 11.59 | 1,327,748 | +0.20(+1.76%) |
Jul 29, 2020 | 10.99 | 11.40 | 10.93 | 11.39 | 1,816,147 | +0.33(+2.98%) |
Jul 28, 2020 | 10.95 | 11.11 | 10.88 | 11.06 | 1,040,199 | +0.05(+0.45%) |
Jul 27, 2020 | 10.55 | 11.01 | 10.47 | 11.01 | 1,123,186 | +0.46(+4.36%) |
Jul 24, 2020 | 10.38 | 10.68 | 10.19 | 10.55 | 794,900 | +0.06(+0.57%) |
Jul 23, 2020 | 10.85 | 10.85 | 10.22 | 10.49 | 1,384,139 | -0.37(-3.41%) |
Jul 22, 2020 | 10.32 | 10.99 | 10.29 | 10.86 | 1,836,262 | +0.59(+5.74%) |
Jul 21, 2020 | 10.10 | 10.40 | 9.830 | 10.27 | 2,557,636 | +0.31(+3.11%) |
Jul 20, 2020 | 10.09 | 10.30 | 9.740 | 9.960 | 1,822,046 | -0.18(-1.78%) |
Jul 17, 2020 | 8.990 | 10.46 | 8.957 | 10.14 | 4,936,400 | +1.66(+19.58%) |
Jul 16, 2020 | 8.670 | 8.790 | 8.350 | 8.480 | 824,100 | -0.27(-3.09%) |
Jul 15, 2020 | 8.440 | 8.820 | 8.270 | 8.750 | 1,466,678 | +0.60(+7.36%) |
Jul 14, 2020 | 7.760 | 8.180 | 7.690 | 8.150 | 1,062,322 | +0.39(+5.03%) |
Jul 13, 2020 | 7.840 | 8.170 | 7.750 | 7.760 | 1,284,112 | +0.04(+0.52%) |
Jul 10, 2020 | 7.960 | 8.000 | 7.620 | 7.720 | 716,700 | -0.29(-3.62%) |
Jul 09, 2020 | 7.960 | 8.070 | 7.690 | 8.010 | 1,397,459 | -0.07(-0.87%) |
Jul 08, 2020 | 7.650 | 8.080 | 7.400 | 8.080 | 1,466,123 | +0.51(+6.74%) |
Jul 07, 2020 | 7.470 | 7.830 | 7.380 | 7.570 | 1,464,696 | +0.11(+1.47%) |
Jul 06, 2020 | 7.240 | 7.705 | 7.060 | 7.460 | 2,564,112 | +0.06(+0.81%) |
Jul 02, 2020 | 7.500 | 7.500 | 7.185 | 7.400 | 1,529,700 | +0.00(+0.00%) |
Jul 01, 2020 | 7.080 | 7.440 | 7.050 | 7.400 | 1,588,012 | +0.28(+3.93%) |
Jun 30, 2020 | 6.840 | 7.150 | 6.700 | 7.120 | 1,744,257 | +0.27(+3.94%) |
Jun 29, 2020 | 6.590 | 6.850 | 6.380 | 6.850 | 1,670,153 | +0.31(+4.74%) |
Jun 26, 2020 | 6.580 | 6.590 | 6.120 | 6.540 | 2,870,200 | -0.17(-2.53%) |
Jun 25, 2020 | 6.470 | 6.730 | 6.270 | 6.710 | 1,860,424 | +0.12(+1.82%) |
Jun 24, 2020 | 6.610 | 6.710 | 6.230 | 6.590 | 1,742,935 | -0.20(-2.95%) |
Jun 23, 2020 | 6.420 | 6.830 | 6.310 | 6.790 | 1,613,599 | +0.36(+5.60%) |
Jun 22, 2020 | 6.290 | 6.460 | 6.160 | 6.430 | 1,597,066 | +0.14(+2.23%) |
Jun 19, 2020 | 6.040 | 6.320 | 5.980 | 6.290 | 1,749,700 | +0.29(+4.83%) |
Jun 18, 2020 | 5.980 | 6.030 | 5.880 | 6.000 | 903,692 | -0.02(-0.33%) |
Jun 17, 2020 | 6.240 | 6.330 | 5.900 | 6.020 | 1,297,105 | -0.15(-2.43%) |
Jun 16, 2020 | 6.280 | 6.325 | 5.970 | 6.170 | 1,498,181 | +0.22(+3.70%) |
Jun 15, 2020 | 5.280 | 6.090 | 5.220 | 5.950 | 1,601,715 | +0.42(+7.59%) |
Jun 12, 2020 | 5.850 | 5.950 | 5.490 | 5.530 | 1,435,100 | -0.06(-1.07%) |
Jun 11, 2020 | 6.140 | 6.254 | 5.510 | 5.590 | 1,514,048 | -0.73(-11.55%) |
Jun 10, 2020 | 6.800 | 6.850 | 6.300 | 6.320 | 1,534,486 | -0.51(-7.47%) |
Jun 09, 2020 | 6.450 | 6.975 | 6.320 | 6.830 | 2,024,827 | +0.23(+3.48%) |
Jun 08, 2020 | 6.320 | 6.660 | 6.170 | 6.600 | 2,122,697 | +0.41(+6.62%) |
Jun 05, 2020 | 6.150 | 6.440 | 6.130 | 6.190 | 2,176,000 | -0.11(-1.75%) |
Jun 04, 2020 | 6.130 | 6.370 | 6.110 | 6.300 | 2,289,789 | +0.11(+1.78%) |
Jun 03, 2020 | 6.460 | 6.570 | 5.820 | 6.190 | 4,871,036 | -0.17(-2.67%) |
Jun 02, 2020 | 7.000 | 7.000 | 6.280 | 6.360 | 6,132,060 | -0.46(-6.74%) |
Jun 01, 2020 | 6.600 | 7.030 | 6.010 | 6.820 | 9,619,173 | -2.06(-23.20%) |
May 29, 2020 | 9.000 | 9.070 | 8.610 | 8.880 | 1,746,300 | -0.17(-1.88%) |
May 28, 2020 | 9.440 | 9.730 | 8.940 | 9.050 | 1,127,750 | -0.37(-3.93%) |
May 27, 2020 | 9.000 | 9.590 | 8.920 | 9.420 | 1,455,624 | +0.68(+7.78%) |
May 26, 2020 | 8.480 | 8.780 | 8.285 | 8.740 | 911,786 | +0.61(+7.50%) |
May 22, 2020 | 8.370 | 8.500 | 8.075 | 8.130 | 384,700 | -0.24(-2.87%) |
May 21, 2020 | 8.150 | 8.610 | 8.070 | 8.370 | 641,124 | +0.29(+3.59%) |
May 20, 2020 | 8.330 | 8.460 | 8.010 | 8.080 | 968,937 | -0.09(-1.10%) |
May 19, 2020 | 8.050 | 8.425 | 7.840 | 8.170 | 875,695 | +0.20(+2.51%) |
May 18, 2020 | 8.000 | 8.215 | 7.890 | 7.970 | 1,108,452 | +0.39(+5.15%) |
May 15, 2020 | 7.050 | 7.770 | 6.980 | 7.580 | 1,026,300 | +0.50(+7.06%) |
May 14, 2020 | 6.500 | 7.090 | 6.210 | 7.080 | 1,511,721 | +0.32(+4.73%) |
May 13, 2020 | 6.920 | 6.980 | 6.450 | 6.760 | 1,115,272 | -0.25(-3.57%) |
May 12, 2020 | 7.060 | 7.355 | 6.780 | 7.010 | 1,253,639 | +0.00(+0.00%) |
May 11, 2020 | 7.090 | 7.620 | 6.690 | 7.010 | 1,864,282 | -0.07(-0.99%) |
May 08, 2020 | 7.140 | 8.250 | 7.030 | 7.080 | 3,700,700 | +0.12(+1.72%) |
May 07, 2020 | 6.390 | 6.990 | 6.310 | 6.960 | 1,919,998 | +0.67(+10.65%) |
May 06, 2020 | 6.440 | 6.500 | 6.060 | 6.290 | 1,004,210 | -0.12(-1.87%) |
May 05, 2020 | 6.690 | 6.790 | 6.280 | 6.410 | 1,468,032 | -0.13(-1.99%) |
May 04, 2020 | 6.580 | 6.790 | 6.320 | 6.540 | 1,125,963 | -0.27(-3.96%) |