Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.070 | 9.410 | 8.780 | 9.370 | 297,400 | +0.19(+2.07%) |
Jul 30, 2020 | 9.270 | 9.460 | 9.063 | 9.180 | 62,983 | -0.28(-2.96%) |
Jul 29, 2020 | 9.740 | 10.03 | 9.380 | 9.460 | 34,270 | -0.25(-2.57%) |
Jul 28, 2020 | 10.27 | 10.32 | 9.690 | 9.710 | 67,293 | -0.66(-6.36%) |
Jul 27, 2020 | 10.31 | 10.50 | 10.10 | 10.37 | 51,631 | +0.01(+0.10%) |
Jul 24, 2020 | 10.27 | 10.39 | 9.951 | 10.36 | 75,300 | +0.09(+0.88%) |
Jul 23, 2020 | 9.810 | 10.47 | 9.810 | 10.27 | 74,913 | +0.43(+4.37%) |
Jul 22, 2020 | 10.04 | 10.32 | 9.800 | 9.840 | 45,539 | -0.32(-3.15%) |
Jul 21, 2020 | 9.940 | 10.24 | 9.850 | 10.16 | 86,002 | +0.39(+3.99%) |
Jul 20, 2020 | 10.09 | 10.31 | 9.760 | 9.770 | 44,850 | -0.39(-3.84%) |
Jul 17, 2020 | 9.790 | 10.37 | 9.645 | 10.16 | 50,300 | +0.30(+3.04%) |
Jul 16, 2020 | 10.25 | 10.61 | 9.710 | 9.860 | 60,930 | -0.43(-4.18%) |
Jul 15, 2020 | 10.06 | 10.50 | 10.02 | 10.29 | 83,461 | +0.45(+4.57%) |
Jul 14, 2020 | 9.640 | 9.850 | 9.320 | 9.840 | 55,251 | +0.25(+2.61%) |
Jul 13, 2020 | 9.710 | 10.07 | 9.550 | 9.590 | 83,703 | +0.00(+0.00%) |
Jul 10, 2020 | 9.080 | 9.651 | 9.070 | 9.590 | 96,000 | +0.52(+5.73%) |
Jul 09, 2020 | 9.340 | 9.550 | 9.040 | 9.070 | 102,544 | -0.29(-3.15%) |
Jul 08, 2020 | 9.490 | 9.650 | 9.110 | 9.365 | 85,845 | -0.16(-1.68%) |
Jul 07, 2020 | 9.940 | 10.07 | 9.500 | 9.525 | 80,322 | -0.51(-5.13%) |
Jul 06, 2020 | 10.69 | 10.69 | 10.01 | 10.04 | 64,798 | -0.40(-3.83%) |
Jul 02, 2020 | 10.74 | 10.76 | 10.28 | 10.44 | 77,900 | -0.05(-0.48%) |
Jul 01, 2020 | 10.36 | 10.62 | 10.26 | 10.49 | 107,993 | +0.02(+0.19%) |
Jun 30, 2020 | 10.01 | 10.65 | 9.700 | 10.47 | 141,348 | +0.45(+4.49%) |
Jun 29, 2020 | 9.750 | 10.24 | 9.620 | 10.02 | 233,702 | +0.45(+4.70%) |
Jun 26, 2020 | 10.16 | 10.61 | 9.460 | 9.570 | 634,400 | -0.70(-6.82%) |
Jun 25, 2020 | 10.48 | 10.71 | 10.07 | 10.27 | 99,597 | -0.29(-2.75%) |
Jun 24, 2020 | 10.85 | 11.02 | 10.45 | 10.56 | 164,908 | -0.41(-3.74%) |
Jun 23, 2020 | 11.67 | 11.72 | 10.88 | 10.97 | 123,746 | -0.59(-5.10%) |
Jun 22, 2020 | 11.66 | 11.83 | 11.08 | 11.56 | 151,760 | -0.28(-2.36%) |
Jun 19, 2020 | 11.03 | 11.89 | 11.01 | 11.84 | 177,700 | +0.93(+8.52%) |
Jun 18, 2020 | 10.97 | 11.25 | 10.86 | 10.91 | 107,694 | -0.19(-1.71%) |
Jun 17, 2020 | 11.49 | 11.52 | 11.03 | 11.10 | 83,587 | -0.35(-3.06%) |
Jun 16, 2020 | 12.73 | 12.73 | 11.13 | 11.45 | 164,413 | +0.03(+0.26%) |
Jun 15, 2020 | 10.75 | 11.87 | 10.48 | 11.42 | 171,697 | +0.34(+3.07%) |
Jun 12, 2020 | 11.28 | 11.55 | 10.68 | 11.08 | 147,000 | +0.13(+1.19%) |
Jun 11, 2020 | 10.86 | 11.20 | 10.50 | 10.95 | 246,119 | -0.49(-4.28%) |
Jun 10, 2020 | 12.26 | 12.29 | 11.44 | 11.44 | 166,323 | -0.89(-7.22%) |
Jun 09, 2020 | 11.93 | 12.73 | 11.87 | 12.33 | 172,950 | +0.21(+1.73%) |
Jun 08, 2020 | 12.48 | 12.48 | 11.76 | 12.12 | 114,881 | -0.11(-0.90%) |
Jun 05, 2020 | 11.82 | 12.57 | 11.53 | 12.23 | 141,300 | +0.89(+7.85%) |
Jun 04, 2020 | 11.61 | 11.78 | 11.16 | 11.34 | 94,785 | -0.44(-3.74%) |
Jun 03, 2020 | 11.55 | 12.08 | 11.30 | 11.78 | 140,237 | +0.51(+4.53%) |
Jun 02, 2020 | 10.86 | 11.53 | 10.86 | 11.27 | 120,968 | +0.51(+4.74%) |
Jun 01, 2020 | 10.73 | 10.99 | 10.54 | 10.76 | 207,777 | +0.11(+1.03%) |
May 29, 2020 | 10.70 | 11.05 | 10.38 | 10.65 | 90,400 | -0.20(-1.84%) |
May 28, 2020 | 11.24 | 11.54 | 10.66 | 10.85 | 98,475 | -0.21(-1.90%) |
May 27, 2020 | 11.48 | 11.48 | 10.82 | 11.06 | 77,982 | -0.16(-1.43%) |
May 26, 2020 | 11.18 | 11.88 | 10.88 | 11.22 | 189,397 | +0.47(+4.37%) |
May 22, 2020 | 11.24 | 11.24 | 10.58 | 10.75 | 81,700 | -0.45(-3.97%) |
May 21, 2020 | 11.23 | 11.24 | 10.91 | 11.20 | 110,181 | -0.07(-0.67%) |
May 20, 2020 | 10.61 | 11.32 | 10.54 | 11.27 | 125,553 | +0.84(+8.05%) |
May 19, 2020 | 10.73 | 10.93 | 10.43 | 10.43 | 134,159 | -0.31(-2.89%) |
May 18, 2020 | 10.89 | 11.05 | 10.37 | 10.74 | 174,368 | +0.30(+2.87%) |
May 15, 2020 | 9.750 | 10.54 | 9.500 | 10.44 | 110,900 | +0.64(+6.58%) |
May 14, 2020 | 9.520 | 9.810 | 9.250 | 9.795 | 149,905 | +0.06(+0.67%) |
May 13, 2020 | 9.850 | 10.00 | 9.140 | 9.730 | 161,809 | -0.28(-2.80%) |
May 12, 2020 | 10.37 | 10.72 | 10.00 | 10.01 | 171,093 | -0.36(-3.47%) |
May 11, 2020 | 10.31 | 10.45 | 9.936 | 10.37 | 153,592 | -0.03(-0.29%) |
May 08, 2020 | 10.48 | 11.03 | 10.40 | 10.40 | 184,000 | +0.12(+1.17%) |
May 07, 2020 | 10.08 | 10.81 | 9.990 | 10.28 | 101,628 | +0.15(+1.48%) |
May 06, 2020 | 10.34 | 10.34 | 9.940 | 10.13 | 109,057 | -0.18(-1.75%) |
May 05, 2020 | 10.20 | 10.63 | 10.20 | 10.31 | 74,195 | +0.30(+3.00%) |
May 04, 2020 | 9.710 | 10.04 | 9.580 | 10.01 | 134,342 | -0.06(-0.60%) |