Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.33 | 10.33 | 9.728 | 10.05 | 1,677,145 | -0.09(-0.89%) |
Jul 30, 2020 | 10.05 | 10.25 | 9.818 | 10.14 | 1,023,720 | -0.12(-1.15%) |
Jul 29, 2020 | 9.610 | 10.39 | 9.437 | 10.26 | 1,428,826 | +0.69(+7.17%) |
Jul 28, 2020 | 9.465 | 9.797 | 9.458 | 9.576 | 802,270 | +0.12(+1.32%) |
Jul 27, 2020 | 9.895 | 9.943 | 9.388 | 9.451 | 1,051,484 | -0.20(-2.08%) |
Jul 24, 2020 | 9.791 | 9.891 | 9.583 | 9.652 | 771,149 | -0.24(-2.38%) |
Jul 23, 2020 | 10.32 | 10.32 | 9.562 | 9.888 | 941,800 | -0.24(-2.40%) |
Jul 22, 2020 | 10.13 | 10.34 | 9.888 | 10.13 | 1,352,430 | -0.33(-3.12%) |
Jul 21, 2020 | 9.853 | 10.67 | 9.707 | 10.46 | 1,675,704 | +0.96(+10.15%) |
Jul 20, 2020 | 9.645 | 9.867 | 9.264 | 9.492 | 1,463,977 | +0.11(+1.18%) |
Jul 17, 2020 | 9.735 | 10.08 | 9.208 | 9.381 | 3,303,812 | +0.85(+9.91%) |
Jul 16, 2020 | 8.591 | 8.806 | 8.154 | 8.536 | 1,329,597 | -0.07(-0.81%) |
Jul 15, 2020 | 8.113 | 8.778 | 7.947 | 8.605 | 1,499,363 | +0.84(+10.80%) |
Jul 14, 2020 | 7.579 | 7.814 | 7.329 | 7.766 | 830,791 | +0.01(+0.09%) |
Jul 13, 2020 | 7.745 | 7.856 | 7.357 | 7.759 | 1,305,112 | +0.15(+2.01%) |
Jul 10, 2020 | 7.433 | 7.863 | 7.385 | 7.606 | 1,010,555 | +0.09(+1.20%) |
Jul 09, 2020 | 7.918 | 7.939 | 7.364 | 7.516 | 1,437,314 | -0.43(-5.41%) |
Jul 08, 2020 | 8.161 | 8.369 | 7.703 | 7.946 | 1,339,146 | -0.21(-2.63%) |
Jul 07, 2020 | 7.697 | 8.896 | 7.697 | 8.161 | 1,967,702 | +0.02(+0.26%) |
Jul 06, 2020 | 9.035 | 9.042 | 7.461 | 8.140 | 3,406,798 | -0.64(-7.34%) |
Jul 02, 2020 | 8.938 | 9.040 | 8.702 | 8.785 | 1,131,557 | -0.07(-0.78%) |
Jul 01, 2020 | 9.062 | 9.378 | 8.598 | 8.854 | 1,682,247 | -0.24(-2.59%) |
Jun 30, 2020 | 8.737 | 9.180 | 8.709 | 9.090 | 1,349,326 | +0.15(+1.63%) |
Jun 29, 2020 | 9.021 | 9.673 | 8.584 | 8.945 | 3,360,183 | -0.67(-6.93%) |
Jun 26, 2020 | 10.11 | 10.15 | 9.402 | 9.610 | 1,290,344 | -0.64(-6.22%) |
Jun 25, 2020 | 9.264 | 10.32 | 9.229 | 10.25 | 1,563,462 | +0.46(+4.75%) |
Jun 24, 2020 | 10.32 | 10.40 | 9.056 | 9.784 | 2,141,608 | -0.80(-7.54%) |
Jun 23, 2020 | 11.10 | 11.30 | 10.50 | 10.58 | 1,496,054 | -0.42(-3.78%) |
Jun 22, 2020 | 10.57 | 11.05 | 10.26 | 11.00 | 1,438,225 | +0.18(+1.67%) |
Jun 19, 2020 | 11.54 | 11.57 | 10.58 | 10.82 | 2,629,580 | -0.24(-2.19%) |
Jun 18, 2020 | 11.16 | 11.81 | 10.96 | 11.06 | 1,665,905 | -0.42(-3.68%) |
Jun 17, 2020 | 12.00 | 12.19 | 11.11 | 11.48 | 1,480,075 | -0.64(-5.32%) |
Jun 16, 2020 | 12.30 | 12.43 | 11.36 | 12.13 | 2,830,127 | +0.55(+4.79%) |
Jun 15, 2020 | 9.756 | 11.57 | 9.610 | 11.57 | 2,476,270 | +1.07(+10.24%) |
Jun 12, 2020 | 10.95 | 10.95 | 10.12 | 10.50 | 2,796,876 | +0.62(+6.25%) |
Jun 11, 2020 | 10.40 | 11.37 | 9.797 | 9.881 | 4,649,353 | -2.16(-17.91%) |
Jun 10, 2020 | 12.12 | 12.57 | 11.32 | 12.04 | 3,195,771 | -0.31(-2.47%) |
Jun 09, 2020 | 12.36 | 12.71 | 11.21 | 12.34 | 2,649,945 | -0.75(-5.72%) |
Jun 08, 2020 | 12.97 | 13.17 | 12.65 | 13.09 | 1,971,583 | +1.00(+8.26%) |
Jun 05, 2020 | 12.16 | 12.60 | 11.66 | 12.09 | 2,923,069 | +1.30(+12.01%) |
Jun 04, 2020 | 10.09 | 10.89 | 9.793 | 10.80 | 1,602,354 | +0.71(+7.01%) |
Jun 03, 2020 | 9.881 | 10.26 | 9.839 | 10.09 | 1,833,693 | +0.38(+3.93%) |
Jun 02, 2020 | 9.583 | 9.825 | 9.430 | 9.707 | 1,143,894 | +0.21(+2.26%) |
Jun 01, 2020 | 9.860 | 10.03 | 9.361 | 9.492 | 2,078,452 | -0.36(-3.66%) |
May 29, 2020 | 9.569 | 10.14 | 9.440 | 9.853 | 2,387,577 | +0.22(+2.30%) |
May 28, 2020 | 9.548 | 9.915 | 9.194 | 9.631 | 1,321,206 | +0.06(+0.65%) |
May 27, 2020 | 9.499 | 9.596 | 9.042 | 9.569 | 2,087,499 | +0.52(+5.75%) |
May 26, 2020 | 8.910 | 9.603 | 8.896 | 9.049 | 2,015,004 | +0.58(+6.88%) |
May 22, 2020 | 8.563 | 8.563 | 8.147 | 8.466 | 1,044,159 | -0.10(-1.13%) |
May 21, 2020 | 8.508 | 8.778 | 8.432 | 8.563 | 2,246,599 | +0.06(+0.65%) |
May 20, 2020 | 8.459 | 8.827 | 8.307 | 8.508 | 3,335,503 | +0.38(+4.69%) |
May 19, 2020 | 8.286 | 8.321 | 7.807 | 8.126 | 1,269,706 | +0.15(+1.91%) |
May 18, 2020 | 8.147 | 8.633 | 7.974 | 7.974 | 2,648,826 | +0.39(+5.12%) |
May 15, 2020 | 7.010 | 7.676 | 6.830 | 7.586 | 1,876,602 | +0.68(+9.84%) |
May 14, 2020 | 6.587 | 7.107 | 6.227 | 6.906 | 1,988,069 | +0.09(+1.32%) |
May 13, 2020 | 7.364 | 7.468 | 6.435 | 6.816 | 2,856,736 | -0.55(-7.44%) |
May 12, 2020 | 7.391 | 7.766 | 7.211 | 7.364 | 2,193,424 | -0.15(-1.94%) |
May 11, 2020 | 7.787 | 7.794 | 7.329 | 7.509 | 2,323,063 | -0.36(-4.58%) |
May 08, 2020 | 7.731 | 7.967 | 7.502 | 7.870 | 2,863,362 | +0.24(+3.09%) |
May 07, 2020 | 8.078 | 8.196 | 7.558 | 7.634 | 3,409,937 | -0.35(-4.39%) |
May 06, 2020 | 7.899 | 8.155 | 7.458 | 7.984 | 4,187,026 | +0.20(+2.62%) |
May 05, 2020 | 7.688 | 8.182 | 7.425 | 7.780 | 5,923,495 | +0.79(+11.29%) |
May 04, 2020 | 5.821 | 7.083 | 5.590 | 6.991 | 5,816,098 | +0.97(+16.05%) |