Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.541 | 9.584 | 9.112 | 9.275 | 86,243 | -0.35(-3.65%) |
Jul 30, 2020 | 9.095 | 9.661 | 9.095 | 9.627 | 86,270 | +0.39(+4.28%) |
Jul 29, 2020 | 9.430 | 9.430 | 9.061 | 9.232 | 144,801 | +0.27(+2.97%) |
Jul 28, 2020 | 9.044 | 9.099 | 8.949 | 8.966 | 60,043 | -0.08(-0.85%) |
Jul 27, 2020 | 9.121 | 9.181 | 8.975 | 9.044 | 65,629 | -0.17(-1.86%) |
Jul 24, 2020 | 9.301 | 9.378 | 9.121 | 9.215 | 50,231 | -0.04(-0.46%) |
Jul 23, 2020 | 9.267 | 9.387 | 9.177 | 9.258 | 59,524 | -0.01(-0.09%) |
Jul 22, 2020 | 9.447 | 9.447 | 9.202 | 9.267 | 41,449 | -0.21(-2.26%) |
Jul 21, 2020 | 9.267 | 9.516 | 9.267 | 9.481 | 64,316 | +0.33(+3.56%) |
Jul 20, 2020 | 9.267 | 9.310 | 9.090 | 9.155 | 41,797 | -0.18(-1.93%) |
Jul 17, 2020 | 9.370 | 9.516 | 9.301 | 9.335 | 58,622 | -0.09(-1.00%) |
Jul 16, 2020 | 9.481 | 9.593 | 9.335 | 9.430 | 63,379 | -0.12(-1.26%) |
Jul 15, 2020 | 9.361 | 9.726 | 9.344 | 9.550 | 109,270 | +0.41(+4.51%) |
Jul 14, 2020 | 9.250 | 9.327 | 9.018 | 9.138 | 60,922 | -0.09(-1.02%) |
Jul 13, 2020 | 9.250 | 9.404 | 9.009 | 9.232 | 85,490 | +0.11(+1.22%) |
Jul 10, 2020 | 8.881 | 9.155 | 8.881 | 9.121 | 91,255 | +0.24(+2.71%) |
Jul 09, 2020 | 9.318 | 9.318 | 8.795 | 8.881 | 76,788 | -0.39(-4.17%) |
Jul 08, 2020 | 9.310 | 9.447 | 9.112 | 9.267 | 70,173 | -0.05(-0.55%) |
Jul 07, 2020 | 9.516 | 9.559 | 9.310 | 9.318 | 59,793 | -0.33(-3.38%) |
Jul 06, 2020 | 10.06 | 10.12 | 9.593 | 9.644 | 65,457 | -0.19(-1.92%) |
Jul 02, 2020 | 10.06 | 10.31 | 9.782 | 9.833 | 70,626 | +0.04(+0.44%) |
Jul 01, 2020 | 10.16 | 10.18 | 9.782 | 9.790 | 87,668 | -0.39(-3.79%) |
Jun 30, 2020 | 10.03 | 10.21 | 9.816 | 10.18 | 188,608 | +0.07(+0.68%) |
Jun 29, 2020 | 10.02 | 10.33 | 9.833 | 10.11 | 103,795 | +0.27(+2.70%) |
Jun 26, 2020 | 9.885 | 10.11 | 9.559 | 9.842 | 270,501 | +0.02(+0.17%) |
Jun 25, 2020 | 9.670 | 10.02 | 9.533 | 9.825 | 105,775 | +0.04(+0.44%) |
Jun 24, 2020 | 9.979 | 9.979 | 9.764 | 9.782 | 67,289 | -0.37(-3.64%) |
Jun 23, 2020 | 10.32 | 10.43 | 10.12 | 10.15 | 78,979 | -0.15(-1.50%) |
Jun 22, 2020 | 10.06 | 10.32 | 9.953 | 10.30 | 68,416 | +0.09(+0.84%) |
Jun 19, 2020 | 10.07 | 10.34 | 9.867 | 10.22 | 198,942 | +0.22(+2.23%) |
Jun 18, 2020 | 9.867 | 10.19 | 9.825 | 9.996 | 43,114 | -0.02(-0.17%) |
Jun 17, 2020 | 10.70 | 10.70 | 9.988 | 10.01 | 56,730 | -0.30(-2.91%) |
Jun 16, 2020 | 10.30 | 10.46 | 10.02 | 10.31 | 166,501 | +0.40(+4.07%) |
Jun 15, 2020 | 9.653 | 9.962 | 9.481 | 9.910 | 102,195 | +0.03(+0.26%) |
Jun 12, 2020 | 10.19 | 10.19 | 9.524 | 9.885 | 88,807 | +0.13(+1.32%) |
Jun 11, 2020 | 10.15 | 10.23 | 9.696 | 9.756 | 76,588 | -0.79(-7.49%) |
Jun 10, 2020 | 11.13 | 11.13 | 10.52 | 10.55 | 53,680 | -0.68(-6.06%) |
Jun 09, 2020 | 11.26 | 11.42 | 10.97 | 11.23 | 57,041 | -0.02(-0.15%) |
Jun 08, 2020 | 11.48 | 11.49 | 11.15 | 11.24 | 49,961 | +0.03(+0.30%) |
Jun 05, 2020 | 11.03 | 11.36 | 10.77 | 11.21 | 124,761 | +0.81(+7.77%) |
Jun 04, 2020 | 10.15 | 10.43 | 9.814 | 10.40 | 61,227 | +0.20(+2.00%) |
Jun 03, 2020 | 10.20 | 10.35 | 10.15 | 10.20 | 116,430 | +0.25(+2.48%) |
Jun 02, 2020 | 10.06 | 10.17 | 9.890 | 9.950 | 45,182 | +0.02(+0.17%) |
Jun 01, 2020 | 10.10 | 10.17 | 9.924 | 9.933 | 219,678 | -0.06(-0.60%) |
May 29, 2020 | 10.00 | 10.13 | 9.720 | 9.992 | 114,766 | -0.18(-1.76%) |
May 28, 2020 | 10.91 | 11.00 | 10.15 | 10.17 | 87,721 | -0.63(-5.83%) |
May 27, 2020 | 10.19 | 10.92 | 10.11 | 10.80 | 85,270 | +0.94(+9.48%) |
May 26, 2020 | 9.737 | 9.984 | 9.627 | 9.865 | 96,317 | +0.48(+5.17%) |
May 22, 2020 | 9.465 | 9.465 | 9.159 | 9.380 | 53,973 | -0.05(-0.54%) |
May 21, 2020 | 9.457 | 9.601 | 9.176 | 9.431 | 65,461 | -0.03(-0.27%) |
May 20, 2020 | 9.074 | 9.491 | 9.074 | 9.457 | 73,182 | +0.54(+6.11%) |
May 19, 2020 | 9.338 | 9.338 | 8.887 | 8.912 | 80,900 | -0.49(-5.24%) |
May 18, 2020 | 9.287 | 9.457 | 9.159 | 9.406 | 98,148 | +0.56(+6.35%) |
May 15, 2020 | 8.776 | 8.870 | 8.615 | 8.844 | 70,317 | +0.10(+1.17%) |
May 14, 2020 | 8.844 | 8.878 | 8.351 | 8.742 | 85,572 | -0.11(-1.25%) |
May 13, 2020 | 8.946 | 9.134 | 8.538 | 8.853 | 98,467 | -0.21(-2.35%) |
May 12, 2020 | 9.406 | 9.406 | 8.997 | 9.066 | 135,529 | -0.35(-3.75%) |
May 11, 2020 | 9.457 | 9.457 | 9.057 | 9.418 | 82,747 | -0.13(-1.38%) |
May 08, 2020 | 9.542 | 9.597 | 9.448 | 9.550 | 89,014 | +0.24(+2.56%) |
May 07, 2020 | 9.261 | 9.380 | 9.159 | 9.312 | 155,383 | +0.16(+1.77%) |
May 06, 2020 | 9.533 | 9.647 | 9.057 | 9.151 | 84,707 | -0.37(-3.93%) |
May 05, 2020 | 10.20 | 10.48 | 9.474 | 9.525 | 138,806 | -0.68(-6.67%) |
May 04, 2020 | 9.618 | 10.26 | 9.321 | 10.21 | 80,051 | -0.04(-0.41%) |