Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.858 | 9.989 | 9.689 | 9.914 | 300,662 | -0.02(-0.25%) |
Jul 30, 2020 | 10.07 | 10.09 | 9.801 | 9.939 | 149,237 | -0.29(-2.87%) |
Jul 29, 2020 | 10.09 | 10.26 | 10.03 | 10.23 | 139,752 | +0.18(+1.80%) |
Jul 28, 2020 | 10.08 | 10.17 | 10.04 | 10.05 | 185,125 | -0.08(-0.80%) |
Jul 27, 2020 | 9.814 | 10.19 | 9.801 | 10.13 | 109,647 | +0.31(+3.11%) |
Jul 24, 2020 | 9.882 | 9.970 | 9.730 | 9.826 | 261,417 | -0.04(-0.38%) |
Jul 23, 2020 | 9.639 | 9.882 | 9.577 | 9.864 | 204,065 | +0.15(+1.54%) |
Jul 22, 2020 | 9.676 | 9.833 | 9.558 | 9.714 | 130,154 | -0.04(-0.45%) |
Jul 21, 2020 | 9.714 | 9.920 | 9.676 | 9.758 | 113,104 | +0.16(+1.63%) |
Jul 20, 2020 | 9.701 | 9.801 | 9.589 | 9.602 | 62,418 | -0.17(-1.73%) |
Jul 17, 2020 | 9.758 | 9.926 | 9.726 | 9.770 | 134,072 | +0.03(+0.32%) |
Jul 16, 2020 | 9.658 | 9.758 | 9.489 | 9.739 | 169,363 | +0.03(+0.32%) |
Jul 15, 2020 | 9.701 | 9.820 | 9.495 | 9.708 | 198,946 | +0.27(+2.91%) |
Jul 14, 2020 | 9.271 | 9.445 | 9.202 | 9.433 | 150,342 | +0.15(+1.61%) |
Jul 13, 2020 | 9.421 | 9.458 | 9.221 | 9.283 | 213,546 | +0.02(+0.20%) |
Jul 10, 2020 | 9.239 | 9.321 | 9.183 | 9.264 | 143,683 | +0.02(+0.27%) |
Jul 09, 2020 | 9.371 | 9.464 | 9.108 | 9.239 | 266,788 | -0.21(-2.18%) |
Jul 08, 2020 | 9.589 | 9.639 | 9.333 | 9.445 | 250,468 | -0.04(-0.40%) |
Jul 07, 2020 | 9.489 | 9.614 | 9.386 | 9.483 | 278,810 | -0.15(-1.56%) |
Jul 06, 2020 | 9.645 | 9.695 | 9.433 | 9.633 | 149,675 | +0.22(+2.32%) |
Jul 02, 2020 | 9.508 | 9.622 | 9.358 | 9.414 | 114,850 | +0.12(+1.34%) |
Jul 01, 2020 | 9.664 | 9.720 | 9.264 | 9.289 | 155,285 | -0.32(-3.38%) |
Jun 30, 2020 | 9.352 | 9.645 | 9.352 | 9.614 | 138,211 | +0.16(+1.65%) |
Jun 29, 2020 | 9.327 | 9.701 | 9.283 | 9.458 | 168,793 | +0.31(+3.34%) |
Jun 26, 2020 | 9.333 | 9.333 | 8.996 | 9.152 | 391,966 | -0.27(-2.85%) |
Jun 25, 2020 | 9.358 | 9.433 | 9.146 | 9.421 | 238,396 | -0.02(-0.26%) |
Jun 24, 2020 | 9.539 | 9.570 | 9.302 | 9.445 | 294,781 | -0.24(-2.51%) |
Jun 23, 2020 | 9.864 | 9.967 | 9.602 | 9.689 | 401,160 | -0.10(-1.02%) |
Jun 22, 2020 | 9.514 | 9.907 | 9.402 | 9.789 | 198,467 | +0.17(+1.82%) |
Jun 19, 2020 | 9.558 | 9.789 | 9.502 | 9.614 | 535,489 | +0.04(+0.46%) |
Jun 18, 2020 | 9.608 | 9.764 | 9.359 | 9.570 | 182,027 | -0.14(-1.48%) |
Jun 17, 2020 | 10.09 | 10.09 | 9.683 | 9.714 | 246,923 | -0.39(-3.86%) |
Jun 16, 2020 | 10.04 | 10.31 | 9.822 | 10.10 | 188,516 | +0.42(+4.35%) |
Jun 15, 2020 | 9.200 | 9.785 | 9.136 | 9.683 | 184,543 | +0.17(+1.76%) |
Jun 12, 2020 | 9.912 | 9.912 | 9.262 | 9.516 | 202,256 | +0.01(+0.13%) |
Jun 11, 2020 | 9.708 | 9.906 | 9.491 | 9.503 | 209,618 | -0.69(-6.75%) |
Jun 10, 2020 | 10.60 | 10.60 | 10.09 | 10.19 | 219,476 | -0.44(-4.14%) |
Jun 09, 2020 | 10.88 | 10.89 | 10.46 | 10.63 | 164,455 | -0.45(-4.03%) |
Jun 08, 2020 | 11.05 | 11.15 | 10.85 | 11.08 | 395,844 | +0.17(+1.53%) |
Jun 05, 2020 | 10.73 | 11.05 | 10.53 | 10.91 | 267,307 | +0.53(+5.07%) |
Jun 04, 2020 | 9.980 | 10.42 | 9.894 | 10.38 | 180,229 | +0.32(+3.20%) |
Jun 03, 2020 | 10.04 | 10.21 | 10.01 | 10.06 | 230,857 | +0.28(+2.85%) |
Jun 02, 2020 | 10.01 | 10.07 | 9.640 | 9.782 | 201,044 | -0.10(-1.00%) |
Jun 01, 2020 | 9.602 | 9.980 | 9.540 | 9.881 | 370,193 | +0.40(+4.18%) |
May 29, 2020 | 9.596 | 9.770 | 9.336 | 9.485 | 196,606 | -0.30(-3.04%) |
May 28, 2020 | 10.01 | 10.04 | 9.726 | 9.782 | 189,339 | -0.02(-0.25%) |
May 27, 2020 | 9.448 | 9.925 | 9.336 | 9.807 | 290,571 | +0.43(+4.63%) |
May 26, 2020 | 9.509 | 9.590 | 9.051 | 9.373 | 256,122 | +0.22(+2.44%) |
May 22, 2020 | 8.921 | 9.150 | 8.902 | 9.150 | 127,519 | +0.02(+0.27%) |
May 21, 2020 | 9.175 | 9.255 | 9.085 | 9.125 | 120,059 | -0.09(-1.01%) |
May 20, 2020 | 9.045 | 9.317 | 8.989 | 9.218 | 189,441 | +0.45(+5.16%) |
May 19, 2020 | 9.293 | 9.299 | 8.748 | 8.766 | 130,276 | -0.59(-6.35%) |
May 18, 2020 | 8.995 | 9.550 | 8.971 | 9.361 | 280,684 | +0.79(+9.26%) |
May 15, 2020 | 8.382 | 8.636 | 8.178 | 8.568 | 346,563 | +0.28(+3.36%) |
May 14, 2020 | 8.413 | 8.477 | 7.930 | 8.289 | 215,904 | -0.15(-1.76%) |
May 13, 2020 | 8.506 | 8.506 | 8.190 | 8.438 | 207,639 | -0.22(-2.58%) |
May 12, 2020 | 9.534 | 9.534 | 8.630 | 8.661 | 227,703 | -0.76(-8.03%) |
May 11, 2020 | 9.695 | 9.695 | 9.282 | 9.417 | 189,055 | -0.55(-5.47%) |
May 08, 2020 | 9.373 | 9.962 | 9.286 | 9.962 | 143,177 | +0.82(+8.94%) |
May 07, 2020 | 9.435 | 9.518 | 9.082 | 9.144 | 153,575 | -0.09(-0.94%) |
May 06, 2020 | 9.999 | 9.999 | 9.200 | 9.231 | 153,793 | -0.66(-6.70%) |
May 05, 2020 | 10.30 | 10.63 | 9.794 | 9.894 | 169,842 | -0.31(-3.04%) |
May 04, 2020 | 9.912 | 10.27 | 9.887 | 10.20 | 212,888 | +0.15(+1.48%) |