Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.13 | 10.67 | 10.13 | 10.27 | 1,561,039 | +0.00(+0.00%) |
Jul 30, 2020 | 9.934 | 10.30 | 9.752 | 10.27 | 673,010 | +0.16(+1.62%) |
Jul 29, 2020 | 9.981 | 10.20 | 9.934 | 10.10 | 568,760 | +0.25(+2.55%) |
Jul 28, 2020 | 9.941 | 10.18 | 9.818 | 9.852 | 386,547 | -0.18(-1.76%) |
Jul 27, 2020 | 9.981 | 10.12 | 9.934 | 10.03 | 289,248 | +0.05(+0.48%) |
Jul 24, 2020 | 10.10 | 10.19 | 9.845 | 9.981 | 476,077 | -0.22(-2.13%) |
Jul 23, 2020 | 10.10 | 10.39 | 10.06 | 10.20 | 760,198 | -0.01(-0.07%) |
Jul 22, 2020 | 10.25 | 10.37 | 10.01 | 10.21 | 516,025 | -0.01(-0.13%) |
Jul 21, 2020 | 10.15 | 10.49 | 10.11 | 10.22 | 2,430,006 | +0.22(+2.25%) |
Jul 20, 2020 | 9.981 | 10.09 | 9.696 | 9.995 | 925,763 | -0.04(-0.41%) |
Jul 17, 2020 | 9.621 | 10.16 | 9.519 | 10.04 | 1,180,560 | +0.67(+7.11%) |
Jul 16, 2020 | 9.363 | 9.390 | 9.213 | 9.369 | 409,804 | +0.01(+0.07%) |
Jul 15, 2020 | 9.417 | 9.533 | 9.301 | 9.363 | 583,973 | +0.12(+1.25%) |
Jul 14, 2020 | 9.104 | 9.308 | 9.016 | 9.247 | 875,257 | +0.14(+1.57%) |
Jul 13, 2020 | 9.029 | 9.322 | 8.928 | 9.104 | 1,401,470 | +0.08(+0.90%) |
Jul 10, 2020 | 8.710 | 9.193 | 8.697 | 9.023 | 513,581 | +0.22(+2.55%) |
Jul 09, 2020 | 8.860 | 8.899 | 8.574 | 8.798 | 454,589 | -0.13(-1.45%) |
Jul 08, 2020 | 8.669 | 8.968 | 8.628 | 8.928 | 466,180 | +0.25(+2.90%) |
Jul 07, 2020 | 8.690 | 8.730 | 8.479 | 8.676 | 386,002 | -0.12(-1.39%) |
Jul 06, 2020 | 8.805 | 8.907 | 8.669 | 8.798 | 656,698 | +0.16(+1.81%) |
Jul 02, 2020 | 8.880 | 9.009 | 8.554 | 8.642 | 418,277 | -0.01(-0.08%) |
Jul 01, 2020 | 8.832 | 8.975 | 8.431 | 8.649 | 340,899 | -0.18(-2.08%) |
Jun 30, 2020 | 8.737 | 8.853 | 8.565 | 8.832 | 490,296 | +0.08(+0.93%) |
Jun 29, 2020 | 8.343 | 8.758 | 8.276 | 8.751 | 643,022 | +0.38(+4.55%) |
Jun 26, 2020 | 8.397 | 8.456 | 8.078 | 8.370 | 527,847 | -0.01(-0.16%) |
Jun 25, 2020 | 7.581 | 8.384 | 7.493 | 8.384 | 685,126 | +0.67(+8.73%) |
Jun 24, 2020 | 7.921 | 7.921 | 7.309 | 7.710 | 627,216 | -0.35(-4.38%) |
Jun 23, 2020 | 8.091 | 8.227 | 7.942 | 8.064 | 443,496 | +0.03(+0.34%) |
Jun 22, 2020 | 7.935 | 8.044 | 7.758 | 8.037 | 1,856,039 | +0.11(+1.37%) |
Jun 19, 2020 | 8.186 | 8.219 | 7.840 | 7.928 | 1,317,632 | -0.16(-2.02%) |
Jun 18, 2020 | 8.146 | 8.560 | 8.071 | 8.091 | 410,385 | -0.19(-2.30%) |
Jun 17, 2020 | 8.492 | 8.492 | 8.084 | 8.282 | 541,478 | -0.20(-2.40%) |
Jun 16, 2020 | 8.873 | 8.975 | 8.118 | 8.486 | 810,293 | +0.07(+0.81%) |
Jun 15, 2020 | 7.901 | 8.486 | 7.792 | 8.418 | 607,770 | +0.16(+1.98%) |
Jun 12, 2020 | 8.159 | 8.479 | 7.942 | 8.254 | 481,813 | +0.48(+6.12%) |
Jun 11, 2020 | 7.908 | 8.424 | 7.704 | 7.778 | 695,784 | -0.99(-11.32%) |
Jun 10, 2020 | 9.186 | 9.229 | 8.329 | 8.771 | 1,295,178 | -0.53(-5.70%) |
Jun 09, 2020 | 9.485 | 9.580 | 9.043 | 9.301 | 738,500 | -0.50(-5.13%) |
Jun 08, 2020 | 9.805 | 10.03 | 9.254 | 9.805 | 971,191 | +0.22(+2.27%) |
Jun 05, 2020 | 9.308 | 9.798 | 9.118 | 9.587 | 1,575,452 | +0.85(+9.73%) |
Jun 04, 2020 | 8.506 | 8.771 | 8.166 | 8.737 | 451,701 | +0.31(+3.63%) |
Jun 03, 2020 | 7.683 | 8.506 | 7.615 | 8.431 | 1,242,804 | +0.80(+10.42%) |
Jun 02, 2020 | 7.513 | 7.704 | 7.513 | 7.636 | 324,732 | +0.14(+1.91%) |
Jun 01, 2020 | 7.615 | 7.690 | 7.466 | 7.493 | 562,630 | -0.16(-2.04%) |
May 29, 2020 | 7.323 | 7.710 | 7.268 | 7.649 | 782,872 | +0.09(+1.17%) |
May 28, 2020 | 7.928 | 7.942 | 7.527 | 7.561 | 396,725 | -0.38(-4.79%) |
May 27, 2020 | 7.819 | 7.942 | 7.234 | 7.942 | 1,074,375 | +0.33(+4.38%) |
May 26, 2020 | 7.173 | 7.636 | 7.044 | 7.608 | 1,556,450 | +0.78(+11.45%) |
May 22, 2020 | 7.037 | 7.037 | 6.616 | 6.827 | 997,747 | -0.22(-3.09%) |
May 21, 2020 | 6.691 | 7.078 | 6.609 | 7.044 | 1,124,764 | +0.35(+5.28%) |
May 20, 2020 | 6.677 | 6.697 | 6.473 | 6.691 | 865,304 | +0.34(+5.35%) |
May 19, 2020 | 6.527 | 6.711 | 6.317 | 6.351 | 681,837 | -0.17(-2.61%) |
May 18, 2020 | 5.711 | 6.534 | 5.575 | 6.521 | 1,708,363 | +0.95(+16.95%) |
May 15, 2020 | 5.412 | 5.875 | 5.303 | 5.575 | 1,035,986 | +0.14(+2.50%) |
May 14, 2020 | 5.779 | 5.779 | 5.106 | 5.439 | 1,922,430 | -0.33(-5.77%) |
May 13, 2020 | 6.218 | 6.264 | 5.596 | 5.773 | 1,958,190 | -0.47(-7.55%) |
May 12, 2020 | 6.728 | 6.813 | 6.244 | 6.244 | 981,472 | -0.41(-6.10%) |
May 11, 2020 | 6.931 | 6.938 | 6.545 | 6.650 | 1,092,888 | -0.22(-3.24%) |
May 08, 2020 | 6.898 | 6.925 | 6.682 | 6.872 | 1,517,512 | +0.18(+2.74%) |
May 07, 2020 | 6.741 | 6.895 | 6.525 | 6.689 | 905,638 | +0.05(+0.79%) |
May 06, 2020 | 7.055 | 7.095 | 6.388 | 6.637 | 1,336,184 | -0.34(-4.88%) |
May 05, 2020 | 6.892 | 7.199 | 6.872 | 6.977 | 786,556 | +0.33(+4.92%) |
May 04, 2020 | 6.990 | 7.010 | 6.368 | 6.650 | 2,181,261 | -0.58(-7.97%) |