Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.33 | 11.65 | 11.00 | 11.43 | 108,300 | +0.03(+0.26%) |
Jul 30, 2020 | 11.85 | 11.94 | 11.31 | 11.40 | 77,657 | -0.73(-6.06%) |
Jul 29, 2020 | 13.04 | 13.22 | 11.29 | 12.13 | 115,021 | -0.89(-6.87%) |
Jul 28, 2020 | 12.61 | 13.12 | 12.27 | 13.03 | 79,380 | +0.43(+3.41%) |
Jul 27, 2020 | 12.50 | 12.94 | 12.39 | 12.60 | 46,564 | +0.26(+2.11%) |
Jul 24, 2020 | 12.74 | 12.95 | 12.18 | 12.34 | 133,500 | -0.55(-4.27%) |
Jul 23, 2020 | 12.80 | 13.11 | 12.11 | 12.89 | 136,478 | +0.07(+0.55%) |
Jul 22, 2020 | 12.89 | 13.47 | 12.64 | 12.82 | 85,346 | -0.15(-1.16%) |
Jul 21, 2020 | 14.79 | 15.27 | 12.90 | 12.97 | 180,662 | -1.44(-9.99%) |
Jul 20, 2020 | 13.80 | 14.57 | 13.38 | 14.41 | 187,743 | +1.17(+8.84%) |
Jul 17, 2020 | 12.08 | 13.48 | 11.83 | 13.24 | 148,100 | +1.29(+10.79%) |
Jul 16, 2020 | 11.90 | 12.08 | 11.34 | 11.95 | 95,305 | +0.05(+0.42%) |
Jul 15, 2020 | 11.24 | 12.26 | 11.00 | 11.90 | 193,464 | +0.93(+8.48%) |
Jul 14, 2020 | 11.04 | 11.24 | 10.60 | 10.97 | 116,601 | +0.05(+0.46%) |
Jul 13, 2020 | 11.52 | 11.70 | 10.90 | 10.92 | 132,732 | -0.41(-3.62%) |
Jul 10, 2020 | 11.65 | 11.98 | 11.01 | 11.33 | 95,700 | -0.12(-1.05%) |
Jul 09, 2020 | 11.23 | 11.82 | 11.23 | 11.45 | 125,872 | +0.22(+1.96%) |
Jul 08, 2020 | 11.16 | 11.44 | 10.93 | 11.23 | 332,713 | +0.02(+0.18%) |
Jul 07, 2020 | 11.35 | 11.62 | 11.18 | 11.21 | 178,079 | -0.14(-1.23%) |
Jul 06, 2020 | 11.40 | 11.68 | 11.31 | 11.35 | 101,921 | +0.04(+0.35%) |
Jul 02, 2020 | 11.57 | 11.70 | 11.20 | 11.31 | 87,100 | +0.03(+0.27%) |
Jul 01, 2020 | 11.19 | 11.80 | 11.16 | 11.28 | 154,846 | +0.14(+1.26%) |
Jun 30, 2020 | 11.31 | 11.85 | 11.10 | 11.14 | 171,543 | -0.14(-1.24%) |
Jun 29, 2020 | 11.47 | 12.70 | 11.05 | 11.28 | 625,373 | +0.36(+3.30%) |
Jun 26, 2020 | 10.00 | 12.00 | 8.840 | 10.92 | 2,748,900 | +1.14(+11.66%) |
Jun 25, 2020 | 8.120 | 9.900 | 7.865 | 9.780 | 250,600 | +1.59(+19.41%) |
Jun 24, 2020 | 7.920 | 8.470 | 7.635 | 8.190 | 97,409 | +0.12(+1.49%) |
Jun 23, 2020 | 8.040 | 8.260 | 7.850 | 8.070 | 55,297 | +0.20(+2.54%) |
Jun 22, 2020 | 8.740 | 8.740 | 7.610 | 7.870 | 92,096 | -0.70(-8.17%) |
Jun 19, 2020 | 7.420 | 8.720 | 7.310 | 8.570 | 171,900 | +1.26(+17.24%) |
Jun 18, 2020 | 7.220 | 7.550 | 7.110 | 7.310 | 61,043 | -0.01(-0.14%) |
Jun 17, 2020 | 7.720 | 7.860 | 7.280 | 7.320 | 47,861 | -0.29(-3.81%) |
Jun 16, 2020 | 7.540 | 7.930 | 7.320 | 7.610 | 82,592 | +0.13(+1.74%) |
Jun 15, 2020 | 7.550 | 7.610 | 7.050 | 7.480 | 155,239 | -0.33(-4.23%) |
Jun 12, 2020 | 7.520 | 7.880 | 7.250 | 7.810 | 73,800 | +0.76(+10.78%) |
Jun 11, 2020 | 8.333 | 8.442 | 6.910 | 7.050 | 109,788 | -1.51(-17.64%) |
Jun 10, 2020 | 8.470 | 8.750 | 8.420 | 8.560 | 85,818 | +0.10(+1.18%) |
Jun 09, 2020 | 8.700 | 8.700 | 8.370 | 8.460 | 74,287 | -0.29(-3.31%) |
Jun 08, 2020 | 8.650 | 8.890 | 8.380 | 8.750 | 151,858 | +0.28(+3.31%) |
Jun 05, 2020 | 8.650 | 8.710 | 7.830 | 8.470 | 68,000 | +0.34(+4.18%) |
Jun 04, 2020 | 7.890 | 8.440 | 7.830 | 8.130 | 76,271 | +0.23(+2.91%) |
Jun 03, 2020 | 8.610 | 8.800 | 7.830 | 7.900 | 145,030 | -0.50(-5.95%) |
Jun 02, 2020 | 8.620 | 8.740 | 8.260 | 8.400 | 148,780 | -0.21(-2.44%) |
Jun 01, 2020 | 8.520 | 9.100 | 8.370 | 8.610 | 235,473 | +0.06(+0.70%) |
May 29, 2020 | 8.380 | 8.700 | 8.110 | 8.550 | 92,500 | +0.23(+2.76%) |
May 28, 2020 | 8.110 | 8.682 | 8.110 | 8.320 | 101,060 | +0.14(+1.71%) |
May 27, 2020 | 7.610 | 8.230 | 7.520 | 8.180 | 129,227 | +0.67(+8.92%) |
May 26, 2020 | 7.460 | 7.670 | 7.000 | 7.510 | 152,434 | +0.13(+1.76%) |
May 22, 2020 | 7.480 | 7.510 | 7.200 | 7.380 | 47,400 | -0.08(-1.07%) |
May 21, 2020 | 7.665 | 7.665 | 7.300 | 7.460 | 70,697 | -0.01(-0.13%) |
May 20, 2020 | 7.150 | 7.532 | 7.100 | 7.470 | 159,579 | +0.39(+5.51%) |
May 19, 2020 | 7.140 | 7.200 | 7.070 | 7.080 | 86,576 | -0.04(-0.56%) |
May 18, 2020 | 7.150 | 7.190 | 7.000 | 7.120 | 90,749 | +0.07(+0.99%) |
May 15, 2020 | 6.850 | 7.080 | 6.720 | 7.050 | 88,500 | +0.09(+1.29%) |
May 14, 2020 | 6.830 | 6.980 | 6.348 | 6.960 | 184,927 | +0.01(+0.14%) |
May 13, 2020 | 6.900 | 7.040 | 6.660 | 6.950 | 77,607 | +0.04(+0.58%) |
May 12, 2020 | 7.650 | 7.650 | 6.810 | 6.910 | 181,883 | -0.75(-9.79%) |
May 11, 2020 | 7.550 | 7.880 | 7.000 | 7.660 | 142,018 | +0.00(+0.00%) |
May 08, 2020 | 7.620 | 7.770 | 7.430 | 7.660 | 62,200 | +0.23(+3.10%) |
May 07, 2020 | 7.618 | 7.664 | 7.370 | 7.430 | 43,851 | +0.00(+0.00%) |
May 06, 2020 | 7.500 | 7.750 | 7.320 | 7.430 | 87,637 | +0.22(+3.05%) |
May 05, 2020 | 6.940 | 7.830 | 6.940 | 7.210 | 133,229 | +0.31(+4.49%) |
May 04, 2020 | 7.050 | 7.236 | 6.760 | 6.900 | 72,990 | -0.30(-4.17%) |