Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.85 | 11.19 | 10.66 | 10.87 | 122,900 | +0.17(+1.59%) |
Jul 30, 2020 | 10.59 | 11.01 | 10.53 | 10.70 | 114,676 | +0.15(+1.42%) |
Jul 29, 2020 | 10.37 | 10.88 | 10.37 | 10.55 | 84,096 | +0.22(+2.13%) |
Jul 28, 2020 | 10.38 | 10.50 | 10.16 | 10.33 | 74,899 | +0.01(+0.10%) |
Jul 27, 2020 | 10.09 | 10.75 | 10.09 | 10.32 | 148,132 | +0.27(+2.69%) |
Jul 24, 2020 | 10.17 | 10.32 | 9.650 | 10.05 | 113,500 | -0.24(-2.33%) |
Jul 23, 2020 | 10.29 | 10.70 | 10.11 | 10.29 | 114,811 | +0.07(+0.68%) |
Jul 22, 2020 | 11.16 | 11.20 | 10.02 | 10.22 | 206,528 | -0.73(-6.67%) |
Jul 21, 2020 | 10.94 | 11.35 | 10.50 | 10.95 | 185,029 | +0.03(+0.27%) |
Jul 20, 2020 | 11.54 | 11.71 | 10.79 | 10.92 | 258,159 | -0.49(-4.29%) |
Jul 17, 2020 | 11.14 | 11.49 | 11.13 | 11.41 | 231,700 | +0.57(+5.26%) |
Jul 16, 2020 | 9.930 | 10.99 | 9.900 | 10.84 | 331,344 | +1.00(+10.16%) |
Jul 15, 2020 | 9.680 | 9.900 | 9.430 | 9.840 | 150,562 | +0.28(+2.93%) |
Jul 14, 2020 | 9.870 | 9.950 | 9.260 | 9.560 | 166,962 | -0.31(-3.14%) |
Jul 13, 2020 | 10.55 | 10.73 | 9.500 | 9.870 | 271,118 | -0.65(-6.18%) |
Jul 10, 2020 | 11.10 | 11.15 | 10.39 | 10.52 | 215,500 | +0.07(+0.67%) |
Jul 09, 2020 | 10.76 | 10.81 | 10.03 | 10.45 | 216,751 | -0.26(-2.43%) |
Jul 08, 2020 | 11.50 | 11.84 | 10.16 | 10.71 | 376,677 | -0.40(-3.60%) |
Jul 07, 2020 | 10.09 | 11.55 | 9.890 | 11.11 | 532,426 | +1.27(+12.91%) |
Jul 06, 2020 | 9.730 | 10.08 | 9.530 | 9.840 | 328,402 | +0.29(+3.04%) |
Jul 02, 2020 | 8.730 | 9.870 | 8.690 | 9.550 | 411,800 | +1.09(+12.88%) |
Jul 01, 2020 | 8.390 | 8.660 | 8.260 | 8.460 | 97,814 | +0.17(+2.05%) |
Jun 30, 2020 | 8.220 | 8.390 | 7.980 | 8.290 | 106,355 | +0.10(+1.22%) |
Jun 29, 2020 | 8.650 | 8.690 | 8.180 | 8.190 | 103,432 | -0.56(-6.40%) |
Jun 26, 2020 | 8.750 | 9.090 | 8.440 | 8.750 | 114,300 | -0.01(-0.06%) |
Jun 25, 2020 | 8.700 | 8.971 | 8.475 | 8.755 | 168,570 | +0.04(+0.40%) |
Jun 24, 2020 | 8.410 | 8.780 | 8.277 | 8.720 | 83,130 | +0.23(+2.71%) |
Jun 23, 2020 | 8.820 | 8.990 | 8.015 | 8.490 | 223,106 | -0.28(-3.19%) |
Jun 22, 2020 | 8.450 | 8.930 | 8.400 | 8.770 | 255,785 | +0.62(+7.61%) |
Jun 19, 2020 | 8.260 | 8.810 | 8.030 | 8.150 | 366,900 | +0.07(+0.87%) |
Jun 18, 2020 | 7.490 | 8.230 | 7.360 | 8.080 | 229,314 | +0.69(+9.34%) |
Jun 17, 2020 | 7.010 | 8.000 | 6.950 | 7.390 | 247,479 | +0.63(+9.32%) |
Jun 16, 2020 | 7.060 | 7.140 | 6.590 | 6.760 | 43,753 | -0.12(-1.74%) |
Jun 15, 2020 | 6.620 | 6.920 | 6.460 | 6.880 | 116,831 | +0.15(+2.23%) |
Jun 12, 2020 | 6.520 | 6.900 | 6.520 | 6.730 | 78,800 | +0.33(+5.16%) |
Jun 11, 2020 | 6.700 | 6.810 | 6.291 | 6.400 | 188,714 | -0.50(-7.25%) |
Jun 10, 2020 | 7.290 | 7.490 | 6.800 | 6.900 | 183,528 | -0.39(-5.35%) |
Jun 09, 2020 | 7.400 | 7.490 | 7.130 | 7.290 | 52,488 | -0.03(-0.41%) |
Jun 08, 2020 | 7.450 | 7.690 | 7.200 | 7.320 | 120,339 | -0.12(-1.61%) |
Jun 05, 2020 | 7.500 | 7.791 | 7.050 | 7.440 | 196,200 | +0.09(+1.22%) |
Jun 04, 2020 | 7.290 | 7.360 | 7.040 | 7.350 | 106,720 | +0.06(+0.82%) |
Jun 03, 2020 | 7.300 | 7.435 | 7.080 | 7.290 | 144,394 | -0.11(-1.49%) |
Jun 02, 2020 | 7.020 | 7.470 | 6.760 | 7.400 | 371,336 | +0.69(+10.28%) |
Jun 01, 2020 | 6.640 | 6.940 | 6.360 | 6.710 | 106,864 | +0.16(+2.44%) |
May 29, 2020 | 6.440 | 6.630 | 6.280 | 6.550 | 47,900 | +0.17(+2.66%) |
May 28, 2020 | 6.320 | 6.690 | 6.260 | 6.380 | 103,897 | +0.05(+0.79%) |
May 27, 2020 | 6.370 | 6.510 | 6.168 | 6.330 | 56,437 | +0.06(+0.96%) |
May 26, 2020 | 6.700 | 6.750 | 6.140 | 6.270 | 110,045 | -0.38(-5.71%) |
May 22, 2020 | 6.810 | 6.880 | 6.590 | 6.650 | 38,300 | -0.10(-1.48%) |
May 21, 2020 | 6.920 | 6.920 | 6.600 | 6.750 | 113,035 | -0.17(-2.46%) |
May 20, 2020 | 6.750 | 6.980 | 6.690 | 6.920 | 98,089 | +0.23(+3.44%) |
May 19, 2020 | 6.430 | 6.770 | 6.420 | 6.690 | 73,369 | +0.21(+3.24%) |
May 18, 2020 | 6.740 | 7.100 | 6.480 | 6.480 | 167,156 | -0.11(-1.67%) |
May 15, 2020 | 6.390 | 6.730 | 6.390 | 6.590 | 108,900 | +0.19(+2.97%) |
May 14, 2020 | 6.490 | 6.800 | 5.830 | 6.400 | 195,844 | +0.11(+1.75%) |
May 13, 2020 | 6.700 | 6.744 | 6.050 | 6.290 | 152,585 | -0.41(-6.12%) |
May 12, 2020 | 6.720 | 7.170 | 6.650 | 6.700 | 196,544 | -0.01(-0.15%) |
May 11, 2020 | 6.390 | 6.800 | 6.150 | 6.710 | 149,013 | +0.32(+5.01%) |
May 08, 2020 | 6.270 | 6.440 | 6.200 | 6.390 | 65,200 | +0.11(+1.75%) |
May 07, 2020 | 6.010 | 6.280 | 6.010 | 6.280 | 56,143 | +0.24(+3.97%) |
May 06, 2020 | 6.010 | 6.150 | 5.920 | 6.040 | 57,624 | +0.13(+2.20%) |
May 05, 2020 | 6.270 | 6.366 | 5.860 | 5.910 | 61,868 | -0.15(-2.48%) |
May 04, 2020 | 6.000 | 6.060 | 5.590 | 6.060 | 115,992 | +0.14(+2.36%) |