Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.640 | 8.920 | 8.120 | 8.700 | 265,900 | +0.06(+0.69%) |
Jul 30, 2020 | 8.850 | 8.870 | 8.390 | 8.640 | 173,486 | -0.17(-1.93%) |
Jul 29, 2020 | 9.050 | 9.180 | 8.780 | 8.810 | 167,961 | -0.22(-2.44%) |
Jul 28, 2020 | 8.960 | 9.260 | 8.950 | 9.030 | 160,758 | +0.04(+0.50%) |
Jul 27, 2020 | 8.930 | 9.110 | 8.790 | 8.985 | 385,975 | -0.04(-0.39%) |
Jul 24, 2020 | 9.240 | 9.470 | 8.990 | 9.020 | 149,700 | -0.29(-3.11%) |
Jul 23, 2020 | 9.260 | 9.630 | 9.020 | 9.310 | 227,432 | +0.05(+0.54%) |
Jul 22, 2020 | 9.210 | 9.680 | 9.200 | 9.260 | 180,792 | -0.02(-0.22%) |
Jul 21, 2020 | 9.490 | 9.800 | 9.130 | 9.280 | 342,034 | +0.30(+3.34%) |
Jul 20, 2020 | 9.180 | 9.340 | 8.780 | 8.980 | 285,923 | -0.34(-3.65%) |
Jul 17, 2020 | 9.510 | 9.680 | 9.280 | 9.320 | 223,600 | -0.19(-2.00%) |
Jul 16, 2020 | 9.670 | 9.670 | 9.250 | 9.510 | 204,386 | -0.19(-1.96%) |
Jul 15, 2020 | 9.550 | 9.940 | 9.550 | 9.700 | 404,377 | +0.51(+5.55%) |
Jul 14, 2020 | 9.180 | 9.480 | 9.020 | 9.190 | 233,457 | -0.04(-0.43%) |
Jul 13, 2020 | 9.340 | 9.690 | 9.010 | 9.230 | 300,302 | +0.03(+0.33%) |
Jul 10, 2020 | 8.780 | 9.320 | 8.630 | 9.200 | 274,900 | +0.35(+3.95%) |
Jul 09, 2020 | 9.580 | 10.22 | 8.820 | 8.850 | 297,051 | -0.82(-8.48%) |
Jul 08, 2020 | 9.480 | 9.800 | 9.370 | 9.670 | 223,265 | +0.11(+1.15%) |
Jul 07, 2020 | 10.18 | 10.41 | 9.520 | 9.560 | 192,976 | -0.81(-7.81%) |
Jul 06, 2020 | 10.24 | 10.49 | 10.00 | 10.37 | 178,983 | +0.46(+4.64%) |
Jul 02, 2020 | 10.48 | 10.70 | 9.865 | 9.910 | 268,400 | -0.20(-1.98%) |
Jul 01, 2020 | 10.55 | 10.95 | 10.07 | 10.11 | 257,933 | -0.45(-4.26%) |
Jun 30, 2020 | 10.66 | 10.85 | 10.33 | 10.56 | 351,378 | -0.24(-2.22%) |
Jun 29, 2020 | 10.25 | 10.88 | 10.05 | 10.80 | 386,969 | +0.77(+7.68%) |
Jun 26, 2020 | 10.06 | 10.53 | 9.630 | 10.03 | 1,216,500 | -0.05(-0.50%) |
Jun 25, 2020 | 8.920 | 10.26 | 8.800 | 10.08 | 556,484 | +0.78(+8.39%) |
Jun 24, 2020 | 10.36 | 10.38 | 9.260 | 9.300 | 532,801 | -1.32(-12.43%) |
Jun 23, 2020 | 10.46 | 10.73 | 10.30 | 10.62 | 569,059 | +0.34(+3.31%) |
Jun 22, 2020 | 10.06 | 10.45 | 9.640 | 10.28 | 519,357 | +0.19(+1.88%) |
Jun 19, 2020 | 10.57 | 10.61 | 9.810 | 10.09 | 1,782,400 | -0.19(-1.85%) |
Jun 18, 2020 | 10.12 | 10.79 | 9.970 | 10.28 | 551,844 | -0.11(-1.06%) |
Jun 17, 2020 | 11.16 | 11.16 | 10.31 | 10.39 | 513,173 | -0.76(-6.82%) |
Jun 16, 2020 | 11.83 | 11.99 | 10.93 | 11.15 | 676,393 | +0.10(+0.90%) |
Jun 15, 2020 | 10.47 | 11.05 | 9.880 | 11.05 | 875,535 | -0.06(-0.54%) |
Jun 12, 2020 | 11.22 | 11.46 | 10.68 | 11.11 | 536,000 | +0.92(+9.08%) |
Jun 11, 2020 | 10.71 | 11.36 | 10.15 | 10.19 | 624,567 | -1.90(-15.76%) |
Jun 10, 2020 | 13.31 | 13.35 | 11.37 | 12.09 | 552,874 | -1.06(-8.06%) |
Jun 09, 2020 | 15.01 | 15.30 | 13.08 | 13.15 | 749,958 | -2.31(-14.94%) |
Jun 08, 2020 | 15.89 | 16.80 | 15.05 | 15.46 | 1,032,120 | +0.15(+0.98%) |
Jun 05, 2020 | 13.64 | 15.57 | 13.64 | 15.31 | 934,900 | +2.79(+22.28%) |
Jun 04, 2020 | 11.81 | 12.66 | 11.42 | 12.52 | 700,646 | +1.11(+9.73%) |
Jun 03, 2020 | 9.730 | 11.54 | 9.690 | 11.41 | 708,766 | +1.84(+19.23%) |
Jun 02, 2020 | 9.490 | 9.830 | 9.470 | 9.570 | 638,654 | +0.14(+1.48%) |
Jun 01, 2020 | 9.170 | 9.750 | 9.130 | 9.430 | 391,593 | +0.30(+3.29%) |
May 29, 2020 | 9.160 | 9.450 | 8.670 | 9.130 | 657,900 | -0.20(-2.14%) |
May 28, 2020 | 9.770 | 9.770 | 9.110 | 9.330 | 641,085 | -0.03(-0.32%) |
May 27, 2020 | 9.850 | 10.05 | 9.200 | 9.360 | 623,663 | -0.10(-1.06%) |
May 26, 2020 | 9.470 | 9.750 | 9.320 | 9.460 | 341,387 | +0.46(+5.11%) |
May 22, 2020 | 9.430 | 9.430 | 8.800 | 9.000 | 186,700 | -0.32(-3.43%) |
May 21, 2020 | 9.250 | 9.500 | 9.200 | 9.320 | 210,069 | +0.15(+1.64%) |
May 20, 2020 | 8.820 | 9.350 | 8.810 | 9.170 | 231,359 | +0.54(+6.26%) |
May 19, 2020 | 8.840 | 9.090 | 8.360 | 8.630 | 329,395 | -0.26(-2.92%) |
May 18, 2020 | 8.140 | 8.950 | 8.140 | 8.890 | 298,441 | +1.20(+15.60%) |
May 15, 2020 | 7.600 | 7.940 | 7.530 | 7.690 | 204,100 | -0.02(-0.26%) |
May 14, 2020 | 7.580 | 7.970 | 7.100 | 7.710 | 252,820 | -0.11(-1.41%) |
May 13, 2020 | 8.360 | 8.430 | 7.560 | 7.820 | 295,728 | -0.71(-8.32%) |
May 12, 2020 | 8.320 | 9.090 | 8.320 | 8.530 | 402,517 | +0.17(+2.03%) |
May 11, 2020 | 8.770 | 8.820 | 7.940 | 8.360 | 769,352 | -0.42(-4.73%) |
May 08, 2020 | 8.120 | 8.940 | 8.120 | 8.775 | 506,600 | +0.79(+9.82%) |
May 07, 2020 | 7.250 | 8.120 | 7.250 | 7.990 | 556,197 | +0.85(+11.90%) |
May 06, 2020 | 7.700 | 7.950 | 7.090 | 7.140 | 618,255 | -0.52(-6.73%) |
May 05, 2020 | 8.020 | 8.320 | 7.640 | 7.655 | 402,380 | -0.25(-3.10%) |
May 04, 2020 | 8.620 | 8.710 | 7.840 | 7.900 | 450,223 | -0.92(-10.43%) |