Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.521 | 9.564 | 9.093 | 9.256 | 86,424 | -0.35(-3.65%) |
Jul 30, 2020 | 9.076 | 9.641 | 9.076 | 9.607 | 86,451 | +0.39(+4.28%) |
Jul 29, 2020 | 9.410 | 9.410 | 9.042 | 9.213 | 145,105 | +0.27(+2.97%) |
Jul 28, 2020 | 9.025 | 9.080 | 8.931 | 8.948 | 60,168 | -0.08(-0.85%) |
Jul 27, 2020 | 9.102 | 9.162 | 8.956 | 9.025 | 65,766 | -0.17(-1.86%) |
Jul 24, 2020 | 9.282 | 9.359 | 9.102 | 9.196 | 50,336 | -0.04(-0.46%) |
Jul 23, 2020 | 9.247 | 9.367 | 9.157 | 9.239 | 59,649 | -0.01(-0.09%) |
Jul 22, 2020 | 9.427 | 9.427 | 9.182 | 9.247 | 41,536 | -0.21(-2.26%) |
Jul 21, 2020 | 9.247 | 9.496 | 9.247 | 9.461 | 64,451 | +0.33(+3.56%) |
Jul 20, 2020 | 9.247 | 9.290 | 9.071 | 9.136 | 41,885 | -0.18(-1.93%) |
Jul 17, 2020 | 9.350 | 9.496 | 9.282 | 9.316 | 58,745 | -0.09(-1.00%) |
Jul 16, 2020 | 9.461 | 9.573 | 9.316 | 9.410 | 63,512 | -0.12(-1.26%) |
Jul 15, 2020 | 9.342 | 9.705 | 9.324 | 9.530 | 109,499 | +0.41(+4.51%) |
Jul 14, 2020 | 9.230 | 9.307 | 8.999 | 9.119 | 61,050 | -0.09(-1.02%) |
Jul 13, 2020 | 9.230 | 9.384 | 8.991 | 9.213 | 85,670 | +0.11(+1.22%) |
Jul 10, 2020 | 8.862 | 9.136 | 8.862 | 9.102 | 91,446 | +0.24(+2.71%) |
Jul 09, 2020 | 9.299 | 9.299 | 8.776 | 8.862 | 76,949 | -0.39(-4.17%) |
Jul 08, 2020 | 9.290 | 9.427 | 9.093 | 9.247 | 70,320 | -0.05(-0.55%) |
Jul 07, 2020 | 9.496 | 9.539 | 9.290 | 9.299 | 59,919 | -0.33(-3.38%) |
Jul 06, 2020 | 10.04 | 10.10 | 9.573 | 9.624 | 65,595 | -0.19(-1.92%) |
Jul 02, 2020 | 10.04 | 10.29 | 9.761 | 9.812 | 70,774 | +0.04(+0.44%) |
Jul 01, 2020 | 10.14 | 10.15 | 9.761 | 9.770 | 87,852 | -0.39(-3.79%) |
Jun 30, 2020 | 10.01 | 10.19 | 9.795 | 10.15 | 189,004 | +0.07(+0.68%) |
Jun 29, 2020 | 10.00 | 10.31 | 9.812 | 10.09 | 104,013 | +0.27(+2.70%) |
Jun 26, 2020 | 9.864 | 10.09 | 9.539 | 9.821 | 271,069 | +0.02(+0.17%) |
Jun 25, 2020 | 9.650 | 10.00 | 9.513 | 9.804 | 105,997 | +0.04(+0.44%) |
Jun 24, 2020 | 9.958 | 9.958 | 9.744 | 9.761 | 67,430 | -0.37(-3.63%) |
Jun 23, 2020 | 10.30 | 10.41 | 10.10 | 10.13 | 79,145 | -0.15(-1.50%) |
Jun 22, 2020 | 10.04 | 10.30 | 9.932 | 10.28 | 68,560 | +0.09(+0.84%) |
Jun 19, 2020 | 10.05 | 10.32 | 9.847 | 10.20 | 199,360 | +0.22(+2.23%) |
Jun 18, 2020 | 9.847 | 10.17 | 9.804 | 9.975 | 43,205 | -0.02(-0.17%) |
Jun 17, 2020 | 10.68 | 10.68 | 9.967 | 9.992 | 56,849 | -0.30(-2.91%) |
Jun 16, 2020 | 10.28 | 10.44 | 10.00 | 10.29 | 166,850 | +0.40(+4.07%) |
Jun 15, 2020 | 9.633 | 9.941 | 9.461 | 9.890 | 102,409 | +0.03(+0.26%) |
Jun 12, 2020 | 10.17 | 10.17 | 9.504 | 9.864 | 88,993 | +0.13(+1.32%) |
Jun 11, 2020 | 10.13 | 10.21 | 9.675 | 9.735 | 76,749 | -0.79(-7.49%) |
Jun 10, 2020 | 11.11 | 11.11 | 10.50 | 10.52 | 53,792 | -0.68(-6.06%) |
Jun 09, 2020 | 11.24 | 11.40 | 10.95 | 11.20 | 57,160 | -0.02(-0.15%) |
Jun 08, 2020 | 11.46 | 11.47 | 11.13 | 11.22 | 50,065 | +0.03(+0.30%) |
Jun 05, 2020 | 11.01 | 11.34 | 10.75 | 11.19 | 125,023 | +0.81(+7.77%) |
Jun 04, 2020 | 10.13 | 10.40 | 9.793 | 10.38 | 61,355 | +0.20(+2.00%) |
Jun 03, 2020 | 10.18 | 10.33 | 10.13 | 10.18 | 116,674 | +0.25(+2.48%) |
Jun 02, 2020 | 10.04 | 10.15 | 9.870 | 9.929 | 45,277 | +0.02(+0.17%) |
Jun 01, 2020 | 10.08 | 10.15 | 9.904 | 9.912 | 220,139 | -0.06(-0.60%) |
May 29, 2020 | 9.980 | 10.11 | 9.700 | 9.972 | 115,007 | -0.18(-1.76%) |
May 28, 2020 | 10.89 | 10.98 | 10.13 | 10.15 | 87,905 | -0.63(-5.83%) |
May 27, 2020 | 10.17 | 10.90 | 10.09 | 10.78 | 85,449 | +0.93(+9.48%) |
May 26, 2020 | 9.717 | 9.963 | 9.607 | 9.844 | 96,519 | +0.48(+5.17%) |
May 22, 2020 | 9.445 | 9.445 | 9.140 | 9.361 | 54,086 | -0.05(-0.54%) |
May 21, 2020 | 9.437 | 9.581 | 9.157 | 9.411 | 65,598 | -0.03(-0.27%) |
May 20, 2020 | 9.055 | 9.471 | 9.055 | 9.437 | 73,335 | +0.54(+6.11%) |
May 19, 2020 | 9.318 | 9.318 | 8.868 | 8.894 | 81,070 | -0.49(-5.24%) |
May 18, 2020 | 9.267 | 9.437 | 9.140 | 9.386 | 98,354 | +0.56(+6.35%) |
May 15, 2020 | 8.758 | 8.851 | 8.597 | 8.826 | 70,465 | +0.10(+1.17%) |
May 14, 2020 | 8.826 | 8.860 | 8.334 | 8.724 | 85,752 | -0.11(-1.25%) |
May 13, 2020 | 8.928 | 9.114 | 8.520 | 8.834 | 98,674 | -0.21(-2.35%) |
May 12, 2020 | 9.386 | 9.386 | 8.979 | 9.047 | 135,813 | -0.35(-3.75%) |
May 11, 2020 | 9.437 | 9.437 | 9.038 | 9.399 | 82,920 | -0.13(-1.38%) |
May 08, 2020 | 9.522 | 9.577 | 9.428 | 9.530 | 89,201 | +0.24(+2.56%) |
May 07, 2020 | 9.242 | 9.361 | 9.140 | 9.293 | 155,709 | +0.16(+1.77%) |
May 06, 2020 | 9.513 | 9.627 | 9.038 | 9.131 | 84,884 | -0.37(-3.93%) |
May 05, 2020 | 10.18 | 10.46 | 9.454 | 9.505 | 139,097 | -0.68(-6.67%) |
May 04, 2020 | 9.598 | 10.23 | 9.302 | 10.18 | 80,219 | -0.04(-0.41%) |