Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.78 | 11.16 | 10.54 | 10.93 | 303,200 | +0.08(+0.74%) |
Jul 30, 2020 | 10.47 | 11.14 | 9.740 | 10.85 | 388,386 | +0.32(+3.04%) |
Jul 29, 2020 | 11.13 | 11.69 | 10.48 | 10.53 | 362,020 | -0.69(-6.15%) |
Jul 28, 2020 | 10.15 | 11.39 | 10.15 | 11.22 | 558,982 | +0.79(+7.57%) |
Jul 27, 2020 | 10.52 | 11.10 | 10.31 | 10.43 | 315,693 | -0.08(-0.76%) |
Jul 24, 2020 | 11.04 | 11.07 | 10.31 | 10.51 | 573,000 | -0.96(-8.37%) |
Jul 23, 2020 | 10.91 | 11.58 | 10.81 | 11.47 | 707,804 | +0.48(+4.37%) |
Jul 22, 2020 | 10.50 | 11.17 | 10.14 | 10.99 | 1,026,830 | +0.08(+0.73%) |
Jul 21, 2020 | 10.21 | 10.93 | 9.900 | 10.91 | 530,384 | +0.80(+7.91%) |
Jul 20, 2020 | 10.02 | 10.30 | 9.900 | 10.11 | 511,654 | +0.06(+0.60%) |
Jul 17, 2020 | 9.970 | 10.13 | 9.890 | 10.05 | 344,000 | +0.24(+2.45%) |
Jul 16, 2020 | 9.000 | 10.00 | 8.700 | 9.810 | 881,313 | +0.39(+4.14%) |
Jul 15, 2020 | 9.200 | 10.11 | 9.185 | 9.420 | 827,152 | +0.45(+5.02%) |
Jul 14, 2020 | 7.930 | 9.790 | 7.750 | 8.970 | 1,597,487 | +0.95(+11.85%) |
Jul 13, 2020 | 8.300 | 8.580 | 7.950 | 8.020 | 995,268 | +0.15(+1.91%) |
Jul 10, 2020 | 6.910 | 7.940 | 6.910 | 7.870 | 1,033,600 | +1.18(+17.64%) |
Jul 09, 2020 | 8.380 | 8.460 | 6.170 | 6.690 | 1,607,463 | -1.46(-17.91%) |
Jul 08, 2020 | 7.200 | 8.500 | 7.200 | 8.150 | 1,133,821 | +0.90(+12.41%) |
Jul 07, 2020 | 7.180 | 7.380 | 6.710 | 7.250 | 579,756 | +0.07(+0.97%) |
Jul 06, 2020 | 6.140 | 7.240 | 6.060 | 7.180 | 1,637,493 | +1.51(+26.63%) |
Jul 02, 2020 | 5.280 | 5.850 | 5.220 | 5.670 | 290,400 | +0.43(+8.21%) |
Jul 01, 2020 | 5.180 | 5.370 | 5.100 | 5.240 | 160,670 | +0.08(+1.55%) |
Jun 30, 2020 | 5.280 | 5.380 | 5.030 | 5.160 | 235,786 | -0.15(-2.82%) |
Jun 29, 2020 | 5.350 | 5.450 | 5.260 | 5.310 | 218,963 | -0.01(-0.19%) |
Jun 26, 2020 | 5.530 | 5.660 | 5.270 | 5.320 | 223,800 | -0.34(-6.01%) |
Jun 25, 2020 | 5.500 | 5.690 | 5.470 | 5.660 | 179,427 | +0.04(+0.71%) |
Jun 24, 2020 | 5.660 | 5.730 | 5.460 | 5.620 | 121,944 | -0.04(-0.71%) |
Jun 23, 2020 | 5.690 | 5.840 | 5.615 | 5.660 | 185,854 | +0.01(+0.18%) |
Jun 22, 2020 | 6.020 | 6.080 | 5.550 | 5.650 | 424,777 | -0.35(-5.83%) |
Jun 19, 2020 | 6.070 | 6.430 | 5.950 | 6.000 | 274,100 | -0.06(-0.99%) |
Jun 18, 2020 | 6.180 | 6.240 | 5.960 | 6.060 | 148,863 | -0.03(-0.49%) |
Jun 17, 2020 | 6.080 | 6.250 | 6.040 | 6.090 | 148,768 | -0.10(-1.62%) |
Jun 16, 2020 | 6.300 | 6.420 | 6.120 | 6.190 | 131,238 | -0.13(-2.06%) |
Jun 15, 2020 | 6.060 | 6.455 | 6.030 | 6.320 | 172,695 | +0.12(+1.94%) |
Jun 12, 2020 | 6.260 | 6.405 | 6.050 | 6.200 | 238,600 | -0.05(-0.80%) |
Jun 11, 2020 | 5.970 | 6.398 | 5.960 | 6.250 | 218,996 | +0.16(+2.63%) |
Jun 10, 2020 | 6.610 | 6.610 | 6.050 | 6.090 | 636,251 | -0.35(-5.43%) |
Jun 09, 2020 | 6.080 | 6.500 | 5.920 | 6.440 | 396,912 | +0.32(+5.23%) |
Jun 08, 2020 | 6.300 | 6.470 | 5.930 | 6.120 | 483,379 | -0.15(-2.39%) |
Jun 05, 2020 | 6.400 | 6.660 | 6.150 | 6.270 | 344,600 | -0.23(-3.54%) |
Jun 04, 2020 | 6.690 | 6.850 | 6.440 | 6.500 | 202,669 | -0.32(-4.69%) |
Jun 03, 2020 | 6.660 | 6.958 | 6.660 | 6.820 | 144,015 | +0.02(+0.29%) |
Jun 02, 2020 | 6.750 | 6.810 | 6.510 | 6.800 | 194,191 | +0.10(+1.49%) |
Jun 01, 2020 | 6.570 | 6.734 | 6.120 | 6.700 | 526,685 | -0.06(-0.89%) |
May 29, 2020 | 6.660 | 6.856 | 6.260 | 6.760 | 310,600 | +0.00(+0.00%) |
May 28, 2020 | 7.100 | 7.144 | 6.680 | 6.760 | 184,229 | -0.45(-6.24%) |
May 27, 2020 | 7.450 | 7.480 | 6.800 | 7.210 | 568,118 | +0.16(+2.27%) |
May 26, 2020 | 6.320 | 7.110 | 6.300 | 7.050 | 646,955 | +0.98(+16.14%) |
May 22, 2020 | 6.220 | 6.300 | 5.930 | 6.070 | 308,900 | -0.37(-5.75%) |
May 21, 2020 | 6.720 | 7.044 | 6.350 | 6.440 | 404,155 | -0.46(-6.67%) |
May 20, 2020 | 7.130 | 7.690 | 6.820 | 6.900 | 306,156 | -0.17(-2.40%) |
May 19, 2020 | 6.300 | 7.440 | 6.300 | 7.070 | 735,835 | +0.89(+14.40%) |
May 18, 2020 | 6.250 | 6.404 | 6.050 | 6.180 | 165,463 | -0.05(-0.80%) |
May 15, 2020 | 6.280 | 6.520 | 6.100 | 6.230 | 160,400 | -0.18(-2.81%) |
May 14, 2020 | 6.100 | 6.550 | 5.680 | 6.410 | 270,874 | +0.48(+8.09%) |
May 13, 2020 | 6.520 | 6.630 | 5.810 | 5.930 | 517,660 | -0.72(-10.83%) |
May 12, 2020 | 7.010 | 7.140 | 6.450 | 6.650 | 340,688 | +0.09(+1.37%) |
May 11, 2020 | 7.600 | 7.680 | 6.450 | 6.560 | 622,173 | -1.04(-13.68%) |
May 08, 2020 | 7.240 | 7.885 | 7.150 | 7.600 | 875,500 | +0.57(+8.11%) |
May 07, 2020 | 6.170 | 7.180 | 5.910 | 7.030 | 568,790 | +0.93(+15.25%) |
May 06, 2020 | 5.300 | 6.280 | 5.130 | 6.100 | 455,463 | +0.71(+13.17%) |
May 05, 2020 | 5.130 | 5.420 | 5.130 | 5.390 | 155,979 | +0.25(+4.86%) |
May 04, 2020 | 5.450 | 5.480 | 5.030 | 5.140 | 263,023 | -0.44(-7.89%) |