Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.61 | 10.74 | 10.15 | 10.43 | 194,000 | -0.18(-1.70%) |
Jul 30, 2020 | 10.05 | 10.71 | 9.830 | 10.61 | 295,204 | +0.45(+4.43%) |
Jul 29, 2020 | 9.490 | 10.32 | 9.490 | 10.16 | 364,575 | +0.73(+7.74%) |
Jul 28, 2020 | 9.790 | 9.870 | 9.400 | 9.430 | 221,367 | -0.41(-4.17%) |
Jul 27, 2020 | 9.500 | 9.940 | 9.480 | 9.840 | 144,371 | +0.36(+3.80%) |
Jul 24, 2020 | 9.770 | 9.780 | 9.170 | 9.480 | 224,500 | -0.34(-3.46%) |
Jul 23, 2020 | 9.630 | 10.29 | 9.540 | 9.820 | 287,675 | +0.12(+1.24%) |
Jul 22, 2020 | 9.860 | 9.960 | 9.680 | 9.700 | 262,240 | -0.16(-1.62%) |
Jul 21, 2020 | 9.860 | 9.980 | 9.680 | 9.860 | 207,360 | -0.03(-0.30%) |
Jul 20, 2020 | 10.12 | 10.15 | 9.725 | 9.890 | 192,912 | -0.20(-1.98%) |
Jul 17, 2020 | 9.910 | 10.14 | 9.780 | 10.09 | 244,700 | +0.25(+2.54%) |
Jul 16, 2020 | 9.790 | 9.960 | 9.465 | 9.840 | 307,915 | +0.35(+3.69%) |
Jul 15, 2020 | 9.100 | 9.590 | 8.947 | 9.490 | 329,455 | +0.48(+5.33%) |
Jul 14, 2020 | 8.950 | 9.210 | 8.670 | 9.010 | 351,718 | +0.03(+0.33%) |
Jul 13, 2020 | 9.690 | 9.800 | 8.930 | 8.980 | 457,540 | -0.68(-7.04%) |
Jul 10, 2020 | 8.710 | 9.850 | 8.710 | 9.660 | 640,700 | +0.75(+8.42%) |
Jul 09, 2020 | 9.080 | 9.140 | 8.750 | 8.910 | 452,759 | -0.18(-1.98%) |
Jul 08, 2020 | 8.800 | 9.150 | 8.720 | 9.090 | 394,745 | +0.23(+2.60%) |
Jul 07, 2020 | 9.010 | 9.040 | 8.650 | 8.860 | 476,950 | -0.18(-1.99%) |
Jul 06, 2020 | 9.070 | 9.140 | 8.740 | 9.040 | 530,624 | -0.03(-0.33%) |
Jul 02, 2020 | 8.600 | 9.140 | 8.600 | 9.070 | 427,000 | +0.40(+4.61%) |
Jul 01, 2020 | 8.960 | 9.100 | 8.620 | 8.670 | 377,444 | -0.31(-3.45%) |
Jun 30, 2020 | 8.840 | 9.040 | 8.320 | 8.980 | 842,831 | +0.16(+1.81%) |
Jun 29, 2020 | 8.590 | 9.130 | 8.410 | 8.820 | 425,029 | +0.23(+2.68%) |
Jun 26, 2020 | 9.230 | 9.290 | 8.500 | 8.590 | 3,442,000 | -0.68(-7.34%) |
Jun 25, 2020 | 9.270 | 9.900 | 9.110 | 9.270 | 478,288 | -0.01(-0.11%) |
Jun 24, 2020 | 9.320 | 9.400 | 8.600 | 9.280 | 612,041 | +0.30(+3.34%) |
Jun 23, 2020 | 9.530 | 9.800 | 8.850 | 8.980 | 557,649 | -0.52(-5.47%) |
Jun 22, 2020 | 9.260 | 9.600 | 9.210 | 9.500 | 567,658 | +0.25(+2.70%) |
Jun 19, 2020 | 9.100 | 9.730 | 8.520 | 9.250 | 2,036,700 | -0.98(-9.58%) |
Jun 18, 2020 | 10.30 | 10.46 | 10.04 | 10.23 | 182,970 | -0.10(-0.97%) |
Jun 17, 2020 | 10.65 | 10.75 | 10.24 | 10.33 | 151,230 | -0.23(-2.18%) |
Jun 16, 2020 | 10.66 | 10.77 | 10.20 | 10.56 | 236,945 | -0.05(-0.47%) |
Jun 15, 2020 | 9.660 | 10.64 | 9.660 | 10.61 | 276,493 | +0.66(+6.63%) |
Jun 12, 2020 | 10.17 | 10.62 | 9.800 | 9.950 | 278,000 | +0.13(+1.32%) |
Jun 11, 2020 | 10.58 | 10.83 | 9.410 | 9.820 | 626,137 | -1.26(-11.37%) |
Jun 10, 2020 | 10.92 | 11.36 | 10.88 | 11.08 | 284,702 | +0.23(+2.12%) |
Jun 09, 2020 | 11.18 | 11.18 | 10.64 | 10.85 | 286,342 | -0.17(-1.54%) |
Jun 08, 2020 | 10.66 | 11.22 | 10.48 | 11.02 | 426,849 | +0.61(+5.86%) |
Jun 05, 2020 | 10.01 | 10.87 | 9.800 | 10.41 | 254,100 | +0.29(+2.87%) |
Jun 04, 2020 | 10.61 | 10.81 | 10.06 | 10.12 | 211,781 | -0.74(-6.81%) |
Jun 03, 2020 | 10.72 | 10.88 | 10.28 | 10.86 | 225,096 | +0.15(+1.40%) |
Jun 02, 2020 | 10.52 | 10.94 | 10.26 | 10.71 | 274,854 | +0.40(+3.88%) |
Jun 01, 2020 | 10.22 | 10.50 | 10.14 | 10.31 | 354,257 | +0.19(+1.88%) |
May 29, 2020 | 9.480 | 10.30 | 9.370 | 10.12 | 501,500 | +0.57(+5.97%) |
May 28, 2020 | 9.480 | 10.22 | 9.460 | 9.550 | 196,897 | +0.05(+0.53%) |
May 27, 2020 | 9.880 | 9.980 | 8.750 | 9.500 | 315,323 | -0.36(-3.65%) |
May 26, 2020 | 9.810 | 10.20 | 9.750 | 9.860 | 288,712 | +0.11(+1.13%) |
May 22, 2020 | 9.650 | 9.850 | 9.300 | 9.750 | 145,000 | +0.01(+0.10%) |
May 21, 2020 | 9.810 | 9.970 | 9.500 | 9.740 | 135,713 | -0.11(-1.12%) |
May 20, 2020 | 9.600 | 9.990 | 9.500 | 9.850 | 180,750 | +0.23(+2.39%) |
May 19, 2020 | 9.180 | 9.980 | 9.180 | 9.620 | 356,814 | +0.44(+4.79%) |
May 18, 2020 | 10.34 | 10.93 | 8.520 | 9.180 | 941,664 | -1.01(-9.91%) |
May 15, 2020 | 10.35 | 10.35 | 9.645 | 10.19 | 181,400 | -0.21(-2.02%) |
May 14, 2020 | 9.380 | 10.40 | 9.190 | 10.40 | 292,956 | +0.84(+8.79%) |
May 13, 2020 | 10.72 | 10.80 | 9.130 | 9.560 | 419,050 | -1.23(-11.40%) |
May 12, 2020 | 11.23 | 11.37 | 10.46 | 10.79 | 378,593 | -0.42(-3.75%) |
May 11, 2020 | 11.75 | 12.08 | 11.00 | 11.21 | 530,472 | -0.17(-1.49%) |
May 08, 2020 | 11.53 | 11.95 | 11.06 | 11.38 | 275,900 | +0.10(+0.89%) |
May 07, 2020 | 10.81 | 11.57 | 10.60 | 11.28 | 526,163 | +0.47(+4.35%) |
May 06, 2020 | 11.13 | 11.35 | 10.45 | 10.81 | 416,633 | -0.21(-1.91%) |
May 05, 2020 | 10.90 | 11.60 | 10.80 | 11.02 | 452,129 | +0.79(+7.72%) |
May 04, 2020 | 11.15 | 11.21 | 10.03 | 10.23 | 605,875 | -1.14(-10.03%) |