Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.81 | 10.88 | 10.47 | 10.47 | 269,500 | +0.20(+1.95%) |
Jul 30, 2020 | 10.46 | 10.46 | 10.26 | 10.27 | 23,977 | -0.19(-1.86%) |
Jul 29, 2020 | 10.46 | 10.46 | 10.46 | 10.46 | 9,600 | -0.08(-0.71%) |
Jul 28, 2020 | 10.54 | 10.56 | 10.54 | 10.54 | 33,485 | -0.05(-0.47%) |
Jul 27, 2020 | 10.48 | 10.66 | 10.48 | 10.59 | 8,406 | +0.05(+0.47%) |
Jul 24, 2020 | 10.54 | 10.54 | 10.54 | 10.54 | 800 | -0.01(-0.09%) |
Jul 23, 2020 | 10.67 | 10.67 | 10.55 | 10.55 | 12,512 | -0.21(-1.95%) |
Jul 22, 2020 | 10.76 | 10.76 | 10.76 | 10.76 | 101,900 | +0.03(+0.28%) |
Jul 21, 2020 | 10.80 | 10.90 | 10.73 | 10.73 | 13,112 | +0.20(+1.90%) |
Jul 20, 2020 | 10.53 | 10.66 | 10.53 | 10.53 | 24,272 | -0.12(-1.13%) |
Jul 17, 2020 | 10.65 | 10.65 | 10.65 | 10.65 | 52,700 | -0.06(-0.56%) |
Jul 16, 2020 | 10.63 | 10.74 | 10.63 | 10.71 | 28,624 | -0.08(-0.74%) |
Jul 15, 2020 | 10.81 | 10.81 | 10.75 | 10.79 | 13,342 | +0.04(+0.37%) |
Jul 14, 2020 | 10.51 | 10.78 | 10.51 | 10.75 | 130,659 | +0.35(+3.37%) |
Jul 13, 2020 | 10.50 | 10.57 | 10.40 | 10.40 | 46,782 | -0.13(-1.23%) |
Jul 10, 2020 | 10.44 | 10.53 | 10.37 | 10.53 | 36,200 | +0.26(+2.53%) |
Jul 09, 2020 | 10.44 | 10.44 | 10.17 | 10.27 | 45,283 | -0.13(-1.25%) |
Jul 08, 2020 | 10.55 | 10.55 | 10.38 | 10.40 | 30,756 | +0.04(+0.39%) |
Jul 07, 2020 | 10.44 | 10.49 | 10.36 | 10.36 | 7,300 | -0.37(-3.40%) |
Jul 06, 2020 | 10.64 | 10.72 | 10.59 | 10.72 | 46,275 | +0.40(+3.84%) |
Jul 02, 2020 | 10.42 | 10.50 | 10.33 | 10.33 | 41,000 | +0.15(+1.45%) |
Jul 01, 2020 | 10.35 | 10.35 | 10.16 | 10.18 | 12,542 | -0.12(-1.17%) |
Jun 30, 2020 | 10.12 | 10.30 | 10.12 | 10.30 | 83,342 | +0.16(+1.58%) |
Jun 29, 2020 | 10.21 | 10.35 | 10.14 | 10.14 | 62,721 | +0.14(+1.40%) |
Jun 26, 2020 | 10.37 | 10.37 | 10.00 | 10.00 | 30,900 | -0.20(-1.96%) |
Jun 25, 2020 | 9.880 | 10.20 | 9.880 | 10.20 | 34,391 | +0.24(+2.41%) |
Jun 24, 2020 | 10.16 | 10.16 | 9.820 | 9.960 | 27,274 | -0.34(-3.30%) |
Jun 23, 2020 | 10.53 | 10.53 | 10.30 | 10.30 | 23,476 | +0.07(+0.68%) |
Jun 22, 2020 | 10.05 | 10.23 | 10.05 | 10.23 | 18,989 | +0.13(+1.29%) |
Jun 19, 2020 | 10.27 | 10.27 | 10.06 | 10.10 | 293,500 | -0.01(-0.10%) |
Jun 18, 2020 | 10.13 | 10.18 | 10.11 | 10.11 | 106,785 | +0.00(+0.00%) |
Jun 17, 2020 | 10.17 | 10.30 | 10.11 | 10.11 | 39,246 | -0.09(-0.88%) |
Jun 16, 2020 | 10.37 | 10.47 | 10.11 | 10.20 | 184,148 | +0.20(+2.00%) |
Jun 15, 2020 | 9.560 | 10.06 | 9.560 | 10.00 | 50,424 | +0.10(+1.01%) |
Jun 12, 2020 | 10.00 | 10.10 | 9.860 | 9.900 | 182,600 | +0.18(+1.85%) |
Jun 11, 2020 | 10.27 | 10.43 | 9.720 | 9.720 | 121,087 | -0.75(-7.16%) |
Jun 10, 2020 | 10.68 | 10.75 | 10.47 | 10.47 | 79,198 | -0.19(-1.78%) |
Jun 09, 2020 | 10.63 | 10.71 | 10.54 | 10.66 | 326,245 | -0.24(-2.20%) |
Jun 08, 2020 | 10.86 | 10.97 | 10.03 | 10.90 | 234,694 | +0.47(+4.51%) |
Jun 05, 2020 | 10.51 | 10.56 | 10.39 | 10.43 | 240,500 | +0.26(+2.56%) |
Jun 04, 2020 | 10.07 | 10.20 | 9.970 | 10.17 | 260,097 | -0.01(-0.10%) |
Jun 03, 2020 | 9.920 | 10.20 | 9.920 | 10.18 | 428,650 | +0.63(+6.60%) |
Jun 02, 2020 | 9.550 | 9.690 | 9.470 | 9.550 | 397,343 | +0.35(+3.80%) |
Jun 01, 2020 | 9.050 | 9.215 | 9.000 | 9.200 | 28,160 | +0.15(+1.66%) |
May 29, 2020 | 9.102 | 9.150 | 8.970 | 9.050 | 269,600 | -0.27(-2.90%) |
May 28, 2020 | 9.420 | 9.465 | 9.320 | 9.320 | 381,950 | +0.12(+1.30%) |
May 27, 2020 | 9.120 | 9.200 | 9.070 | 9.200 | 285,143 | +0.40(+4.55%) |
May 26, 2020 | 8.560 | 8.800 | 8.560 | 8.800 | 206,345 | +0.58(+7.06%) |
May 22, 2020 | 8.370 | 8.370 | 8.150 | 8.220 | 119,800 | -0.15(-1.79%) |
May 21, 2020 | 8.420 | 8.500 | 8.370 | 8.370 | 175,060 | -0.09(-1.06%) |
May 20, 2020 | 8.340 | 8.550 | 8.340 | 8.460 | 134,891 | +0.14(+1.68%) |
May 19, 2020 | 8.390 | 8.470 | 8.280 | 8.320 | 379,914 | -0.08(-0.95%) |
May 18, 2020 | 8.180 | 8.430 | 8.160 | 8.400 | 710,497 | +0.75(+9.80%) |
May 15, 2020 | 7.650 | 7.705 | 7.600 | 7.650 | 170,600 | +0.07(+0.92%) |
May 14, 2020 | 7.415 | 7.680 | 7.330 | 7.580 | 216,117 | -0.10(-1.30%) |
May 13, 2020 | 7.760 | 7.850 | 7.660 | 7.680 | 152,610 | -0.35(-4.36%) |
May 12, 2020 | 8.150 | 8.200 | 7.980 | 8.030 | 140,383 | -0.15(-1.83%) |
May 11, 2020 | 8.185 | 8.215 | 8.110 | 8.180 | 152,744 | -0.18(-2.15%) |
May 08, 2020 | 8.310 | 8.410 | 8.260 | 8.360 | 518,200 | +0.06(+0.72%) |
May 07, 2020 | 8.080 | 8.400 | 8.080 | 8.300 | 643,855 | +0.17(+2.09%) |
May 06, 2020 | 8.220 | 8.270 | 8.080 | 8.130 | 855,248 | -0.10(-1.22%) |
May 05, 2020 | 8.320 | 8.440 | 8.210 | 8.230 | 3,345,565 | -0.28(-3.29%) |
May 04, 2020 | 8.420 | 8.525 | 8.350 | 8.510 | 457,440 | -0.16(-1.85%) |