Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.380 | 9.480 | 9.280 | 9.480 | 651,300 | -0.05(-0.52%) |
Jul 30, 2020 | 9.710 | 9.710 | 9.420 | 9.530 | 812,221 | -0.36(-3.64%) |
Jul 29, 2020 | 9.700 | 9.895 | 9.655 | 9.890 | 651,785 | +0.21(+2.17%) |
Jul 28, 2020 | 9.800 | 9.890 | 9.670 | 9.680 | 1,454,494 | -0.17(-1.73%) |
Jul 27, 2020 | 9.840 | 9.900 | 9.720 | 9.850 | 537,134 | +0.01(+0.10%) |
Jul 24, 2020 | 9.910 | 10.05 | 9.820 | 9.840 | 585,100 | -0.06(-0.61%) |
Jul 23, 2020 | 9.860 | 9.950 | 9.780 | 9.900 | 808,099 | -0.02(-0.20%) |
Jul 22, 2020 | 9.930 | 9.930 | 9.780 | 9.920 | 678,760 | -0.13(-1.29%) |
Jul 21, 2020 | 9.610 | 10.12 | 9.610 | 10.05 | 984,291 | +0.58(+6.12%) |
Jul 20, 2020 | 9.610 | 9.710 | 9.460 | 9.470 | 541,587 | -0.16(-1.66%) |
Jul 17, 2020 | 9.810 | 9.920 | 9.600 | 9.630 | 420,000 | -0.15(-1.53%) |
Jul 16, 2020 | 9.780 | 9.900 | 9.640 | 9.780 | 623,306 | -0.04(-0.41%) |
Jul 15, 2020 | 9.870 | 9.890 | 9.680 | 9.820 | 468,827 | +0.19(+1.97%) |
Jul 14, 2020 | 9.220 | 9.630 | 9.200 | 9.630 | 565,392 | +0.35(+3.77%) |
Jul 13, 2020 | 9.450 | 9.470 | 9.230 | 9.280 | 963,152 | -0.08(-0.85%) |
Jul 10, 2020 | 9.020 | 9.360 | 9.020 | 9.360 | 653,000 | +0.29(+3.20%) |
Jul 09, 2020 | 9.520 | 9.520 | 9.065 | 9.070 | 1,503,117 | -0.46(-4.83%) |
Jul 08, 2020 | 9.560 | 9.690 | 9.460 | 9.530 | 533,049 | -0.02(-0.21%) |
Jul 07, 2020 | 9.710 | 9.740 | 9.530 | 9.550 | 896,119 | -0.29(-2.95%) |
Jul 06, 2020 | 9.990 | 10.04 | 9.710 | 9.840 | 920,442 | +0.04(+0.41%) |
Jul 02, 2020 | 9.880 | 10.00 | 9.775 | 9.800 | 713,800 | +0.13(+1.34%) |
Jul 01, 2020 | 9.940 | 10.08 | 9.660 | 9.670 | 905,868 | -0.26(-2.62%) |
Jun 30, 2020 | 9.590 | 9.965 | 9.510 | 9.930 | 1,681,638 | +0.24(+2.48%) |
Jun 29, 2020 | 9.580 | 9.770 | 9.540 | 9.690 | 680,521 | +0.14(+1.47%) |
Jun 26, 2020 | 9.850 | 9.850 | 9.510 | 9.550 | 804,000 | -0.35(-3.54%) |
Jun 25, 2020 | 9.660 | 9.950 | 9.595 | 9.900 | 634,689 | +0.17(+1.75%) |
Jun 24, 2020 | 10.15 | 10.15 | 9.660 | 9.730 | 1,404,842 | -0.56(-5.44%) |
Jun 23, 2020 | 10.47 | 10.47 | 10.27 | 10.29 | 797,903 | +0.00(+0.00%) |
Jun 22, 2020 | 10.22 | 10.33 | 10.09 | 10.29 | 658,145 | +0.02(+0.19%) |
Jun 19, 2020 | 10.74 | 10.74 | 10.25 | 10.27 | 1,012,700 | -0.28(-2.65%) |
Jun 18, 2020 | 10.33 | 10.66 | 10.27 | 10.55 | 692,316 | +0.11(+1.05%) |
Jun 17, 2020 | 10.80 | 10.80 | 10.44 | 10.44 | 798,837 | -0.36(-3.33%) |
Jun 16, 2020 | 11.02 | 11.03 | 10.50 | 10.80 | 1,510,406 | +0.30(+2.86%) |
Jun 15, 2020 | 10.01 | 10.61 | 9.900 | 10.50 | 1,210,823 | +0.03(+0.29%) |
Jun 12, 2020 | 10.68 | 10.74 | 10.18 | 10.47 | 1,172,700 | +0.28(+2.75%) |
Jun 11, 2020 | 10.44 | 10.77 | 10.16 | 10.19 | 2,563,339 | -1.06(-9.42%) |
Jun 10, 2020 | 11.72 | 11.75 | 11.25 | 11.25 | 2,036,089 | -0.61(-5.14%) |
Jun 09, 2020 | 11.93 | 11.96 | 11.68 | 11.86 | 1,698,026 | -0.45(-3.66%) |
Jun 08, 2020 | 12.20 | 12.32 | 11.92 | 12.31 | 2,685,820 | +0.55(+4.68%) |
Jun 05, 2020 | 11.50 | 11.85 | 11.45 | 11.76 | 2,456,300 | +0.85(+7.79%) |
Jun 04, 2020 | 10.86 | 10.96 | 10.69 | 10.91 | 1,225,451 | +0.02(+0.18%) |
Jun 03, 2020 | 10.74 | 10.94 | 10.73 | 10.89 | 1,105,616 | +0.31(+2.93%) |
Jun 02, 2020 | 10.39 | 10.59 | 10.39 | 10.58 | 636,887 | +0.30(+2.92%) |
Jun 01, 2020 | 10.10 | 10.35 | 9.980 | 10.28 | 2,169,167 | +0.15(+1.48%) |
May 29, 2020 | 10.12 | 10.21 | 9.920 | 10.13 | 1,064,400 | -0.02(-0.20%) |
May 28, 2020 | 10.47 | 10.47 | 10.12 | 10.15 | 885,144 | -0.30(-2.87%) |
May 27, 2020 | 10.49 | 10.53 | 10.16 | 10.45 | 936,033 | +0.11(+1.06%) |
May 26, 2020 | 10.35 | 10.43 | 10.28 | 10.34 | 1,012,974 | +0.30(+2.99%) |
May 22, 2020 | 10.05 | 10.05 | 9.830 | 10.04 | 655,600 | -0.06(-0.59%) |
May 21, 2020 | 10.31 | 10.32 | 10.01 | 10.10 | 1,045,604 | -0.13(-1.27%) |
May 20, 2020 | 10.10 | 10.27 | 10.03 | 10.23 | 790,942 | +0.36(+3.65%) |
May 19, 2020 | 10.20 | 10.20 | 9.860 | 9.870 | 1,132,721 | -0.26(-2.57%) |
May 18, 2020 | 9.930 | 10.20 | 9.870 | 10.13 | 1,446,886 | +0.74(+7.88%) |
May 15, 2020 | 9.390 | 9.605 | 9.290 | 9.390 | 462,000 | +0.00(+0.00%) |
May 14, 2020 | 9.150 | 9.490 | 8.924 | 9.390 | 964,402 | +0.07(+0.75%) |
May 13, 2020 | 9.690 | 9.720 | 9.235 | 9.320 | 1,154,962 | -0.44(-4.51%) |
May 12, 2020 | 10.03 | 10.04 | 9.760 | 9.760 | 830,906 | -0.17(-1.71%) |
May 11, 2020 | 10.04 | 10.06 | 9.880 | 9.930 | 693,668 | -0.16(-1.59%) |
May 08, 2020 | 9.870 | 10.10 | 9.835 | 10.09 | 747,100 | +0.44(+4.56%) |
May 07, 2020 | 9.700 | 9.850 | 9.595 | 9.650 | 1,255,942 | +0.23(+2.44%) |
May 06, 2020 | 9.750 | 9.805 | 9.420 | 9.420 | 510,329 | -0.26(-2.69%) |
May 05, 2020 | 10.10 | 10.17 | 9.655 | 9.680 | 916,703 | -0.01(-0.10%) |
May 04, 2020 | 9.210 | 9.690 | 9.150 | 9.690 | 858,296 | +0.34(+3.64%) |