Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.630 | 9.630 | 9.100 | 9.450 | 169,100 | -0.12(-1.25%) |
Jul 30, 2020 | 9.650 | 9.650 | 9.210 | 9.570 | 106,906 | -0.13(-1.34%) |
Jul 29, 2020 | 9.940 | 9.940 | 9.640 | 9.700 | 87,330 | -0.13(-1.32%) |
Jul 28, 2020 | 9.830 | 9.980 | 9.710 | 9.830 | 86,151 | -0.07(-0.71%) |
Jul 27, 2020 | 9.930 | 9.940 | 9.635 | 9.900 | 86,113 | -0.02(-0.20%) |
Jul 24, 2020 | 10.34 | 10.34 | 9.840 | 9.920 | 90,700 | -0.55(-5.25%) |
Jul 23, 2020 | 10.47 | 10.57 | 10.10 | 10.47 | 152,057 | -0.07(-0.66%) |
Jul 22, 2020 | 10.56 | 10.74 | 10.39 | 10.54 | 81,760 | +0.04(+0.38%) |
Jul 21, 2020 | 10.88 | 10.92 | 10.40 | 10.50 | 87,985 | -0.34(-3.14%) |
Jul 20, 2020 | 10.37 | 10.85 | 10.37 | 10.84 | 127,266 | +0.58(+5.65%) |
Jul 17, 2020 | 9.860 | 10.37 | 9.760 | 10.26 | 266,600 | +0.43(+4.37%) |
Jul 16, 2020 | 10.00 | 10.00 | 9.660 | 9.830 | 127,820 | -0.17(-1.70%) |
Jul 15, 2020 | 9.740 | 10.01 | 9.720 | 10.00 | 118,962 | +0.30(+3.09%) |
Jul 14, 2020 | 9.730 | 9.750 | 9.390 | 9.700 | 94,400 | -0.03(-0.31%) |
Jul 13, 2020 | 10.00 | 10.45 | 9.710 | 9.730 | 225,202 | -0.34(-3.38%) |
Jul 10, 2020 | 9.730 | 10.18 | 9.730 | 10.07 | 161,600 | +0.34(+3.49%) |
Jul 09, 2020 | 9.350 | 9.760 | 9.220 | 9.730 | 111,998 | +0.46(+4.96%) |
Jul 08, 2020 | 9.160 | 9.490 | 9.160 | 9.270 | 141,687 | +0.14(+1.53%) |
Jul 07, 2020 | 9.920 | 9.920 | 9.055 | 9.130 | 241,161 | -0.95(-9.42%) |
Jul 06, 2020 | 9.990 | 10.13 | 9.800 | 10.08 | 133,313 | +0.27(+2.75%) |
Jul 02, 2020 | 9.740 | 9.950 | 9.650 | 9.810 | 104,100 | +0.12(+1.24%) |
Jul 01, 2020 | 9.510 | 9.790 | 9.450 | 9.690 | 97,491 | +0.14(+1.47%) |
Jun 30, 2020 | 9.040 | 9.600 | 8.920 | 9.550 | 149,128 | +0.45(+4.95%) |
Jun 29, 2020 | 9.210 | 9.280 | 8.910 | 9.100 | 109,291 | +0.03(+0.33%) |
Jun 26, 2020 | 8.800 | 9.150 | 8.480 | 9.070 | 192,000 | +0.26(+2.95%) |
Jun 25, 2020 | 9.200 | 9.390 | 8.730 | 8.810 | 326,196 | -0.40(-4.34%) |
Jun 24, 2020 | 9.560 | 9.649 | 9.170 | 9.210 | 227,021 | -0.53(-5.44%) |
Jun 23, 2020 | 10.51 | 10.61 | 9.660 | 9.740 | 448,090 | -1.12(-10.31%) |
Jun 22, 2020 | 11.28 | 11.49 | 10.70 | 10.86 | 168,998 | -0.42(-3.72%) |
Jun 19, 2020 | 11.20 | 11.28 | 10.25 | 11.28 | 1,185,500 | +0.15(+1.35%) |
Jun 18, 2020 | 10.51 | 11.16 | 10.37 | 11.13 | 304,055 | +0.49(+4.61%) |
Jun 17, 2020 | 10.58 | 11.02 | 10.51 | 10.64 | 200,615 | +0.19(+1.82%) |
Jun 16, 2020 | 10.50 | 10.53 | 10.21 | 10.45 | 179,845 | +0.30(+2.96%) |
Jun 15, 2020 | 10.51 | 10.52 | 9.500 | 10.15 | 418,905 | -0.50(-4.69%) |
Jun 12, 2020 | 10.86 | 10.99 | 10.46 | 10.65 | 216,100 | +0.10(+0.95%) |
Jun 11, 2020 | 10.50 | 10.65 | 10.38 | 10.55 | 201,764 | -0.28(-2.59%) |
Jun 10, 2020 | 10.75 | 10.91 | 10.34 | 10.83 | 112,885 | +0.07(+0.65%) |
Jun 09, 2020 | 10.78 | 10.95 | 10.59 | 10.76 | 115,172 | -0.04(-0.37%) |
Jun 08, 2020 | 10.65 | 10.98 | 10.47 | 10.80 | 217,166 | +0.03(+0.28%) |
Jun 05, 2020 | 10.52 | 11.00 | 10.46 | 10.77 | 137,800 | +0.37(+3.56%) |
Jun 04, 2020 | 10.41 | 10.69 | 10.15 | 10.40 | 133,435 | -0.18(-1.70%) |
Jun 03, 2020 | 10.45 | 10.68 | 10.13 | 10.58 | 142,613 | +0.28(+2.72%) |
Jun 02, 2020 | 10.26 | 10.40 | 10.05 | 10.30 | 150,213 | +0.15(+1.48%) |
Jun 01, 2020 | 10.28 | 10.44 | 10.04 | 10.15 | 131,828 | -0.16(-1.55%) |
May 29, 2020 | 9.710 | 10.43 | 9.590 | 10.31 | 230,700 | +0.59(+6.07%) |
May 28, 2020 | 9.970 | 10.11 | 9.710 | 9.720 | 125,451 | -0.24(-2.41%) |
May 27, 2020 | 9.970 | 10.00 | 9.690 | 9.960 | 155,769 | +0.11(+1.12%) |
May 26, 2020 | 9.790 | 10.12 | 9.700 | 9.850 | 129,984 | +0.12(+1.23%) |
May 22, 2020 | 9.400 | 9.800 | 9.360 | 9.730 | 82,200 | +0.27(+2.85%) |
May 21, 2020 | 9.500 | 9.610 | 9.220 | 9.460 | 70,500 | -0.05(-0.53%) |
May 20, 2020 | 9.570 | 9.730 | 9.330 | 9.510 | 126,029 | +0.24(+2.59%) |
May 19, 2020 | 9.160 | 9.470 | 9.160 | 9.270 | 110,262 | +0.02(+0.22%) |
May 18, 2020 | 9.100 | 9.470 | 9.057 | 9.250 | 146,422 | +0.34(+3.82%) |
May 15, 2020 | 8.410 | 9.020 | 8.410 | 8.910 | 120,900 | +0.50(+5.95%) |
May 14, 2020 | 8.160 | 8.775 | 8.070 | 8.410 | 170,760 | +0.15(+1.82%) |
May 13, 2020 | 9.790 | 9.790 | 8.020 | 8.260 | 394,948 | -1.69(-16.98%) |
May 12, 2020 | 10.37 | 10.40 | 9.401 | 9.950 | 247,018 | -0.55(-5.24%) |
May 11, 2020 | 9.970 | 10.60 | 9.660 | 10.50 | 164,091 | +0.31(+3.04%) |
May 08, 2020 | 10.28 | 10.33 | 9.840 | 10.19 | 96,600 | +0.05(+0.49%) |
May 07, 2020 | 9.670 | 10.21 | 9.520 | 10.14 | 168,165 | +0.66(+6.96%) |
May 06, 2020 | 9.570 | 9.753 | 9.425 | 9.480 | 117,721 | -0.10(-1.04%) |
May 05, 2020 | 9.260 | 9.800 | 9.180 | 9.580 | 163,891 | +0.45(+4.93%) |
May 04, 2020 | 9.110 | 9.690 | 8.949 | 9.130 | 107,189 | -0.14(-1.51%) |