Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.50 | 10.60 | 10.25 | 10.38 | 861,741 | -0.10(-0.99%) |
Jul 30, 2020 | 10.38 | 10.54 | 10.02 | 10.48 | 1,394,494 | -0.17(-1.62%) |
Jul 29, 2020 | 10.67 | 10.88 | 10.43 | 10.66 | 773,696 | +0.09(+0.82%) |
Jul 28, 2020 | 10.95 | 11.10 | 10.53 | 10.57 | 1,138,805 | -0.48(-4.31%) |
Jul 27, 2020 | 10.77 | 11.41 | 10.60 | 11.05 | 1,364,643 | +0.26(+2.41%) |
Jul 24, 2020 | 10.81 | 11.24 | 10.61 | 10.79 | 1,571,342 | +0.00(+0.00%) |
Jul 23, 2020 | 10.65 | 11.25 | 10.42 | 10.79 | 2,367,336 | +0.15(+1.38%) |
Jul 22, 2020 | 9.844 | 10.71 | 9.627 | 10.64 | 2,037,771 | +0.81(+8.27%) |
Jul 21, 2020 | 9.368 | 10.11 | 9.316 | 9.826 | 2,808,910 | +0.41(+4.32%) |
Jul 20, 2020 | 9.575 | 9.844 | 9.351 | 9.420 | 1,299,064 | -0.29(-3.03%) |
Jul 17, 2020 | 9.930 | 10.04 | 9.515 | 9.714 | 1,546,717 | -0.24(-2.43%) |
Jul 16, 2020 | 9.921 | 10.09 | 9.740 | 9.956 | 733,388 | -0.15(-1.46%) |
Jul 15, 2020 | 9.947 | 10.15 | 9.878 | 10.10 | 1,473,425 | +0.35(+3.64%) |
Jul 14, 2020 | 9.766 | 9.766 | 9.446 | 9.748 | 1,739,068 | -0.06(-0.62%) |
Jul 13, 2020 | 10.04 | 10.48 | 9.800 | 9.809 | 3,132,653 | -0.03(-0.26%) |
Jul 10, 2020 | 9.229 | 9.939 | 9.082 | 9.835 | 1,486,139 | +0.74(+8.08%) |
Jul 09, 2020 | 9.515 | 9.515 | 9.065 | 9.100 | 975,622 | -0.44(-4.62%) |
Jul 08, 2020 | 9.480 | 9.636 | 9.316 | 9.541 | 1,142,928 | +0.12(+1.29%) |
Jul 07, 2020 | 9.662 | 9.662 | 9.225 | 9.420 | 2,624,970 | -0.37(-3.80%) |
Jul 06, 2020 | 8.953 | 9.870 | 8.442 | 9.792 | 4,466,767 | +1.82(+22.78%) |
Jul 02, 2020 | 8.624 | 8.697 | 7.975 | 7.975 | 2,207,648 | -0.48(-5.63%) |
Jul 01, 2020 | 8.330 | 8.615 | 8.243 | 8.451 | 1,121,374 | +0.06(+0.72%) |
Jun 30, 2020 | 8.909 | 9.117 | 8.243 | 8.390 | 1,933,904 | -0.54(-6.10%) |
Jun 29, 2020 | 8.953 | 9.134 | 8.797 | 8.935 | 1,028,651 | +0.10(+1.18%) |
Jun 26, 2020 | 9.299 | 9.316 | 8.795 | 8.832 | 1,060,471 | -0.40(-4.31%) |
Jun 25, 2020 | 8.728 | 9.420 | 8.589 | 9.229 | 1,905,274 | +0.54(+6.27%) |
Jun 24, 2020 | 8.953 | 9.134 | 8.633 | 8.685 | 2,030,947 | -0.17(-1.95%) |
Jun 23, 2020 | 8.650 | 9.204 | 8.572 | 8.858 | 1,742,195 | +0.34(+3.96%) |
Jun 22, 2020 | 8.892 | 8.996 | 8.269 | 8.520 | 1,810,605 | -0.32(-3.62%) |
Jun 19, 2020 | 8.295 | 8.896 | 8.183 | 8.840 | 3,502,225 | +0.77(+9.54%) |
Jun 18, 2020 | 8.183 | 8.512 | 8.053 | 8.070 | 2,724,819 | -0.63(-7.26%) |
Jun 17, 2020 | 8.970 | 9.117 | 8.693 | 8.702 | 1,657,487 | -0.29(-3.18%) |
Jun 16, 2020 | 9.446 | 9.506 | 8.918 | 8.987 | 1,625,939 | -0.03(-0.38%) |
Jun 15, 2020 | 8.840 | 9.082 | 8.788 | 9.022 | 1,116,781 | -0.28(-2.98%) |
Jun 12, 2020 | 9.091 | 9.376 | 8.754 | 9.299 | 1,554,810 | +0.67(+7.72%) |
Jun 11, 2020 | 9.039 | 9.290 | 8.624 | 8.633 | 1,987,175 | -0.76(-8.10%) |
Jun 10, 2020 | 9.195 | 9.697 | 8.840 | 9.394 | 1,984,975 | +0.08(+0.84%) |
Jun 09, 2020 | 9.472 | 9.541 | 8.944 | 9.316 | 2,441,492 | -0.63(-6.35%) |
Jun 08, 2020 | 9.351 | 10.05 | 9.178 | 9.947 | 2,801,225 | +0.98(+10.90%) |
Jun 05, 2020 | 9.204 | 9.463 | 8.883 | 8.970 | 2,200,017 | +0.16(+1.87%) |
Jun 04, 2020 | 8.832 | 8.927 | 8.382 | 8.806 | 2,514,065 | +0.02(+0.20%) |
Jun 03, 2020 | 8.217 | 8.883 | 8.044 | 8.788 | 3,127,186 | +0.67(+8.20%) |
Jun 02, 2020 | 7.482 | 8.278 | 7.430 | 8.122 | 2,405,834 | +0.74(+10.08%) |
Jun 01, 2020 | 7.266 | 7.750 | 7.128 | 7.378 | 2,493,878 | +0.45(+6.49%) |
May 29, 2020 | 7.733 | 7.733 | 6.825 | 6.929 | 16,638,054 | -0.71(-9.29%) |
May 28, 2020 | 8.356 | 8.356 | 7.551 | 7.638 | 4,102,266 | -0.72(-8.59%) |
May 27, 2020 | 8.477 | 8.546 | 7.841 | 8.356 | 2,005,070 | +0.11(+1.36%) |
May 26, 2020 | 8.390 | 8.641 | 8.062 | 8.243 | 2,307,704 | +0.02(+0.21%) |
May 22, 2020 | 8.018 | 8.425 | 7.655 | 8.226 | 2,029,958 | +0.11(+1.39%) |
May 21, 2020 | 7.577 | 8.313 | 7.340 | 8.114 | 2,286,692 | +0.54(+7.08%) |
May 20, 2020 | 7.456 | 7.811 | 7.335 | 7.577 | 1,727,738 | +0.23(+3.18%) |
May 19, 2020 | 7.612 | 7.681 | 7.050 | 7.344 | 1,899,559 | -0.35(-4.50%) |
May 18, 2020 | 7.880 | 7.906 | 7.474 | 7.690 | 1,710,331 | +0.42(+5.83%) |
May 15, 2020 | 7.318 | 7.603 | 7.059 | 7.266 | 1,799,089 | -0.05(-0.71%) |
May 14, 2020 | 6.721 | 7.499 | 6.539 | 7.318 | 2,262,605 | +0.46(+6.68%) |
May 13, 2020 | 7.543 | 7.569 | 6.626 | 6.859 | 3,801,166 | -0.69(-9.16%) |
May 12, 2020 | 7.785 | 8.157 | 7.491 | 7.551 | 2,471,383 | -0.07(-0.91%) |
May 11, 2020 | 6.903 | 7.681 | 6.652 | 7.621 | 1,850,690 | +0.61(+8.77%) |
May 08, 2020 | 6.920 | 7.292 | 6.816 | 7.006 | 1,974,698 | +0.22(+3.32%) |
May 07, 2020 | 6.340 | 7.110 | 6.115 | 6.782 | 2,511,496 | +0.51(+8.14%) |
May 06, 2020 | 5.968 | 6.401 | 5.683 | 6.271 | 1,285,823 | +0.30(+5.07%) |
May 05, 2020 | 6.211 | 6.462 | 5.873 | 5.968 | 1,370,070 | -0.14(-2.27%) |
May 04, 2020 | 5.769 | 6.141 | 5.622 | 6.107 | 1,363,425 | +0.37(+6.49%) |