Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.80 | 11.97 | 10.73 | 11.19 | 981,100 | -0.10(-0.89%) |
Jul 30, 2020 | 11.12 | 11.48 | 10.83 | 11.29 | 655,707 | -0.09(-0.79%) |
Jul 29, 2020 | 10.82 | 11.43 | 10.82 | 11.38 | 360,363 | +0.56(+5.18%) |
Jul 28, 2020 | 11.46 | 11.70 | 10.80 | 10.82 | 403,656 | -0.63(-5.50%) |
Jul 27, 2020 | 11.08 | 11.46 | 10.95 | 11.45 | 408,602 | +0.42(+3.81%) |
Jul 24, 2020 | 11.32 | 11.48 | 11.00 | 11.03 | 451,000 | -0.33(-2.90%) |
Jul 23, 2020 | 11.49 | 12.14 | 11.07 | 11.36 | 714,772 | +0.04(+0.35%) |
Jul 22, 2020 | 10.76 | 11.38 | 10.76 | 11.32 | 438,009 | +0.42(+3.85%) |
Jul 21, 2020 | 11.12 | 11.15 | 10.80 | 10.90 | 236,454 | -0.09(-0.82%) |
Jul 20, 2020 | 11.00 | 11.04 | 10.72 | 10.99 | 225,758 | -0.08(-0.72%) |
Jul 17, 2020 | 11.34 | 11.54 | 11.00 | 11.07 | 348,100 | -0.22(-1.95%) |
Jul 16, 2020 | 11.00 | 11.31 | 10.88 | 11.29 | 358,055 | +0.09(+0.80%) |
Jul 15, 2020 | 11.47 | 11.53 | 10.77 | 11.20 | 481,214 | +0.17(+1.54%) |
Jul 14, 2020 | 10.14 | 11.04 | 10.14 | 11.03 | 793,291 | +0.92(+9.10%) |
Jul 13, 2020 | 10.35 | 10.40 | 10.07 | 10.11 | 574,333 | -0.04(-0.39%) |
Jul 10, 2020 | 9.830 | 10.30 | 9.750 | 10.15 | 279,800 | +0.33(+3.36%) |
Jul 09, 2020 | 10.36 | 10.39 | 9.790 | 9.820 | 387,972 | -0.54(-5.21%) |
Jul 08, 2020 | 9.880 | 10.50 | 9.880 | 10.36 | 602,760 | +0.44(+4.44%) |
Jul 07, 2020 | 9.920 | 10.17 | 9.850 | 9.920 | 312,443 | -0.19(-1.88%) |
Jul 06, 2020 | 10.04 | 10.22 | 9.850 | 10.11 | 569,237 | +0.34(+3.48%) |
Jul 02, 2020 | 9.980 | 10.17 | 9.680 | 9.770 | 336,500 | +0.12(+1.24%) |
Jul 01, 2020 | 10.11 | 10.17 | 9.640 | 9.650 | 502,236 | -0.42(-4.17%) |
Jun 30, 2020 | 9.980 | 10.13 | 9.750 | 10.07 | 271,750 | +0.03(+0.30%) |
Jun 29, 2020 | 9.230 | 10.19 | 9.190 | 10.04 | 412,195 | +0.81(+8.78%) |
Jun 26, 2020 | 9.330 | 9.410 | 9.080 | 9.230 | 510,300 | -0.23(-2.43%) |
Jun 25, 2020 | 9.350 | 9.680 | 9.230 | 9.460 | 469,959 | -0.16(-1.66%) |
Jun 24, 2020 | 9.940 | 10.01 | 9.120 | 9.620 | 499,016 | -0.54(-5.31%) |
Jun 23, 2020 | 10.12 | 10.24 | 9.840 | 10.16 | 351,859 | +0.28(+2.83%) |
Jun 22, 2020 | 9.650 | 9.900 | 9.420 | 9.880 | 280,174 | +0.14(+1.44%) |
Jun 19, 2020 | 10.30 | 10.34 | 9.620 | 9.740 | 519,100 | -0.37(-3.66%) |
Jun 18, 2020 | 10.21 | 10.47 | 10.03 | 10.11 | 324,833 | -0.32(-3.07%) |
Jun 17, 2020 | 11.00 | 11.09 | 10.34 | 10.43 | 414,897 | -0.54(-4.92%) |
Jun 16, 2020 | 11.11 | 11.20 | 10.56 | 10.97 | 516,582 | +0.54(+5.18%) |
Jun 15, 2020 | 9.260 | 10.47 | 9.220 | 10.43 | 453,695 | +0.61(+6.21%) |
Jun 12, 2020 | 9.770 | 10.10 | 9.440 | 9.820 | 452,700 | +0.63(+6.86%) |
Jun 11, 2020 | 9.800 | 10.26 | 9.180 | 9.190 | 504,159 | -1.63(-15.06%) |
Jun 10, 2020 | 11.19 | 11.24 | 10.63 | 10.82 | 410,369 | -0.37(-3.31%) |
Jun 09, 2020 | 11.01 | 11.36 | 10.80 | 11.19 | 452,083 | -0.01(-0.09%) |
Jun 08, 2020 | 11.63 | 11.85 | 11.16 | 11.20 | 623,111 | -0.01(-0.09%) |
Jun 05, 2020 | 11.05 | 11.31 | 10.63 | 11.21 | 933,500 | +0.81(+7.79%) |
Jun 04, 2020 | 10.41 | 10.78 | 10.21 | 10.40 | 383,278 | -0.11(-1.05%) |
Jun 03, 2020 | 10.08 | 10.58 | 10.02 | 10.51 | 321,606 | +0.61(+6.16%) |
Jun 02, 2020 | 10.02 | 10.12 | 9.750 | 9.900 | 359,292 | -0.15(-1.49%) |
Jun 01, 2020 | 9.860 | 10.49 | 9.790 | 10.05 | 515,369 | +0.23(+2.34%) |
May 29, 2020 | 9.590 | 10.21 | 9.521 | 9.820 | 894,200 | +0.03(+0.31%) |
May 28, 2020 | 10.94 | 10.94 | 9.680 | 9.790 | 783,803 | -0.83(-7.82%) |
May 27, 2020 | 10.20 | 10.71 | 9.900 | 10.62 | 544,873 | +0.79(+8.04%) |
May 26, 2020 | 9.690 | 10.02 | 9.630 | 9.830 | 725,283 | +0.61(+6.62%) |
May 22, 2020 | 9.220 | 9.270 | 8.860 | 9.220 | 339,500 | +0.09(+0.99%) |
May 21, 2020 | 9.110 | 9.270 | 8.656 | 9.130 | 657,135 | +0.05(+0.55%) |
May 20, 2020 | 9.020 | 9.240 | 8.840 | 9.080 | 974,998 | +0.32(+3.65%) |
May 19, 2020 | 8.140 | 9.190 | 8.020 | 8.760 | 1,450,193 | +0.49(+5.93%) |
May 18, 2020 | 7.390 | 8.340 | 7.390 | 8.270 | 1,189,546 | +1.19(+16.81%) |
May 15, 2020 | 6.830 | 7.200 | 6.726 | 7.080 | 1,005,100 | +0.16(+2.31%) |
May 14, 2020 | 6.480 | 6.950 | 6.310 | 6.920 | 506,710 | +0.24(+3.59%) |
May 13, 2020 | 7.020 | 7.020 | 6.290 | 6.680 | 968,159 | -0.36(-5.11%) |
May 12, 2020 | 7.380 | 7.460 | 7.010 | 7.040 | 517,494 | -0.31(-4.22%) |
May 11, 2020 | 7.300 | 7.410 | 6.934 | 7.350 | 512,823 | -0.08(-1.08%) |
May 08, 2020 | 7.310 | 7.550 | 7.220 | 7.430 | 721,500 | +0.30(+4.21%) |
May 07, 2020 | 7.100 | 7.240 | 6.950 | 7.130 | 448,868 | +0.18(+2.59%) |
May 06, 2020 | 7.110 | 7.240 | 6.800 | 6.950 | 738,772 | -0.12(-1.70%) |
May 05, 2020 | 6.910 | 7.390 | 6.910 | 7.070 | 1,233,042 | +0.23(+3.36%) |
May 04, 2020 | 6.800 | 7.230 | 6.650 | 6.840 | 455,568 | -0.16(-2.29%) |