Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.640 | 9.734 | 9.383 | 9.481 | 3,737,197 | -0.18(-1.84%) |
Jul 30, 2020 | 9.967 | 9.967 | 9.602 | 9.659 | 2,471,232 | -0.51(-4.97%) |
Jul 29, 2020 | 10.19 | 10.22 | 9.883 | 10.16 | 3,549,903 | +0.01(+0.09%) |
Jul 28, 2020 | 10.26 | 10.32 | 10.05 | 10.15 | 3,021,639 | -0.24(-2.34%) |
Jul 27, 2020 | 10.50 | 10.59 | 10.24 | 10.40 | 4,409,345 | -0.06(-0.54%) |
Jul 24, 2020 | 10.84 | 10.84 | 10.34 | 10.45 | 5,028,661 | -0.37(-3.37%) |
Jul 23, 2020 | 10.29 | 11.04 | 10.24 | 10.82 | 5,945,524 | +0.67(+6.64%) |
Jul 22, 2020 | 10.27 | 10.40 | 10.07 | 10.15 | 5,595,507 | -0.11(-1.09%) |
Jul 21, 2020 | 10.62 | 10.76 | 10.20 | 10.26 | 5,024,042 | -0.32(-3.01%) |
Jul 20, 2020 | 10.58 | 10.69 | 10.46 | 10.58 | 2,464,156 | +0.07(+0.71%) |
Jul 17, 2020 | 10.42 | 10.67 | 10.39 | 10.50 | 2,506,637 | +0.09(+0.90%) |
Jul 16, 2020 | 10.49 | 10.66 | 10.35 | 10.41 | 2,346,194 | -0.16(-1.51%) |
Jul 15, 2020 | 10.61 | 10.69 | 10.18 | 10.57 | 3,662,530 | +0.13(+1.26%) |
Jul 14, 2020 | 10.36 | 10.46 | 10.04 | 10.44 | 3,465,680 | -0.01(-0.09%) |
Jul 13, 2020 | 10.54 | 11.08 | 10.37 | 10.44 | 7,226,291 | +0.16(+1.55%) |
Jul 10, 2020 | 10.09 | 10.31 | 9.808 | 10.29 | 3,626,610 | +0.22(+2.14%) |
Jul 09, 2020 | 10.15 | 10.30 | 9.963 | 10.07 | 3,148,449 | +0.03(+0.28%) |
Jul 08, 2020 | 9.930 | 10.34 | 9.846 | 10.04 | 5,149,088 | +0.22(+2.29%) |
Jul 07, 2020 | 10.00 | 10.18 | 9.813 | 9.818 | 2,687,953 | -0.26(-2.60%) |
Jul 06, 2020 | 10.00 | 10.23 | 9.902 | 10.08 | 3,176,212 | +0.34(+3.46%) |
Jul 02, 2020 | 9.865 | 10.08 | 9.673 | 9.743 | 3,617,208 | +0.20(+2.06%) |
Jul 01, 2020 | 9.762 | 9.935 | 9.415 | 9.546 | 2,724,406 | -0.21(-2.11%) |
Jun 30, 2020 | 9.294 | 9.869 | 9.209 | 9.752 | 4,566,945 | +0.44(+4.72%) |
Jun 29, 2020 | 9.237 | 9.471 | 9.116 | 9.312 | 3,348,995 | +0.07(+0.71%) |
Jun 26, 2020 | 9.640 | 9.659 | 8.947 | 9.247 | 4,384,585 | -0.52(-5.36%) |
Jun 25, 2020 | 9.443 | 9.780 | 9.397 | 9.771 | 2,305,573 | +0.22(+2.25%) |
Jun 24, 2020 | 9.836 | 9.902 | 9.486 | 9.556 | 4,072,138 | -0.44(-4.40%) |
Jun 23, 2020 | 10.00 | 10.32 | 9.921 | 9.996 | 3,067,298 | +0.18(+1.81%) |
Jun 22, 2020 | 9.359 | 9.939 | 9.359 | 9.818 | 7,674,896 | +0.46(+4.90%) |
Jun 19, 2020 | 9.734 | 9.734 | 9.275 | 9.359 | 3,878,449 | -0.07(-0.79%) |
Jun 18, 2020 | 9.537 | 9.607 | 9.387 | 9.434 | 3,345,441 | -0.27(-2.80%) |
Jun 17, 2020 | 9.996 | 10.02 | 9.677 | 9.705 | 5,121,820 | -0.22(-2.26%) |
Jun 16, 2020 | 10.21 | 10.55 | 9.668 | 9.930 | 6,882,511 | +0.19(+1.92%) |
Jun 15, 2020 | 9.247 | 9.855 | 8.994 | 9.743 | 3,794,636 | +0.02(+0.19%) |
Jun 12, 2020 | 9.883 | 10.08 | 9.495 | 9.724 | 3,934,010 | +0.45(+4.84%) |
Jun 11, 2020 | 9.992 | 10.08 | 9.182 | 9.275 | 5,669,748 | -1.45(-13.54%) |
Jun 10, 2020 | 10.96 | 11.05 | 10.44 | 10.73 | 5,344,482 | -0.29(-2.62%) |
Jun 09, 2020 | 11.08 | 11.08 | 10.53 | 11.02 | 5,457,400 | -0.40(-3.51%) |
Jun 08, 2020 | 11.43 | 11.44 | 10.88 | 11.42 | 5,112,704 | +0.56(+5.15%) |
Jun 05, 2020 | 10.48 | 11.22 | 10.48 | 10.86 | 5,724,016 | +0.88(+8.87%) |
Jun 04, 2020 | 9.983 | 10.17 | 9.694 | 9.973 | 5,090,543 | -0.04(-0.37%) |
Jun 03, 2020 | 9.759 | 10.10 | 9.717 | 10.01 | 6,215,051 | +0.43(+4.47%) |
Jun 02, 2020 | 9.163 | 9.685 | 9.051 | 9.582 | 6,100,965 | +0.58(+6.41%) |
Jun 01, 2020 | 8.902 | 9.121 | 8.744 | 9.005 | 4,832,192 | +0.17(+1.90%) |
May 29, 2020 | 8.940 | 8.986 | 8.595 | 8.837 | 7,188,015 | -0.13(-1.45%) |
May 28, 2020 | 9.256 | 9.256 | 8.921 | 8.968 | 3,326,862 | -0.19(-2.03%) |
May 27, 2020 | 9.135 | 9.321 | 8.698 | 9.154 | 5,505,475 | +0.19(+2.08%) |
May 26, 2020 | 8.828 | 9.089 | 8.632 | 8.968 | 4,538,425 | +0.44(+5.13%) |
May 22, 2020 | 8.772 | 8.772 | 8.465 | 8.530 | 2,760,796 | -0.29(-3.27%) |
May 21, 2020 | 9.145 | 9.163 | 8.651 | 8.819 | 2,828,632 | -0.26(-2.87%) |
May 20, 2020 | 9.312 | 9.312 | 8.921 | 9.079 | 5,262,431 | +0.08(+0.93%) |
May 19, 2020 | 9.051 | 9.377 | 8.968 | 8.996 | 5,754,877 | -0.20(-2.13%) |
May 18, 2020 | 8.632 | 9.554 | 8.604 | 9.191 | 6,762,281 | +1.00(+12.16%) |
May 15, 2020 | 7.962 | 8.223 | 7.734 | 8.195 | 3,945,590 | +0.25(+3.17%) |
May 14, 2020 | 7.738 | 7.943 | 7.250 | 7.943 | 7,445,650 | +0.06(+0.71%) |
May 13, 2020 | 8.008 | 8.018 | 7.710 | 7.887 | 5,711,190 | -0.14(-1.74%) |
May 12, 2020 | 8.297 | 8.446 | 8.018 | 8.027 | 6,622,396 | -0.19(-2.27%) |
May 11, 2020 | 8.288 | 8.430 | 8.169 | 8.213 | 4,846,730 | -0.30(-3.50%) |
May 08, 2020 | 8.260 | 8.539 | 8.185 | 8.511 | 3,721,045 | +0.40(+4.94%) |
May 07, 2020 | 8.139 | 8.255 | 8.041 | 8.111 | 4,811,051 | +0.19(+2.35%) |
May 06, 2020 | 8.064 | 8.130 | 7.771 | 7.925 | 4,322,207 | -0.05(-0.58%) |
May 05, 2020 | 8.409 | 8.698 | 7.915 | 7.971 | 5,218,422 | -0.20(-2.51%) |
May 04, 2020 | 7.850 | 8.195 | 7.683 | 8.176 | 8,521,655 | +0.21(+2.69%) |