Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.10 | 10.10 | 9.700 | 9.700 | 4,900 | +0.00(+0.00%) |
Jul 30, 2020 | 10.04 | 10.08 | 9.550 | 9.700 | 12,980 | -0.47(-4.62%) |
Jul 29, 2020 | 10.32 | 10.32 | 10.17 | 10.17 | 4,436 | -0.23(-2.21%) |
Jul 28, 2020 | 10.49 | 10.51 | 10.40 | 10.40 | 6,212 | +0.18(+1.76%) |
Jul 27, 2020 | 10.21 | 10.41 | 10.20 | 10.22 | 5,198 | -0.00(-0.05%) |
Jul 24, 2020 | 10.50 | 10.50 | 10.18 | 10.22 | 18,700 | -0.47(-4.44%) |
Jul 23, 2020 | 10.76 | 10.90 | 10.70 | 10.70 | 1,849 | -0.19(-1.74%) |
Jul 22, 2020 | 11.04 | 11.13 | 10.87 | 10.89 | 6,379 | +0.12(+1.11%) |
Jul 21, 2020 | 11.05 | 11.14 | 10.75 | 10.77 | 8,388 | -0.26(-2.31%) |
Jul 20, 2020 | 10.76 | 11.15 | 10.72 | 11.03 | 13,925 | +0.50(+4.70%) |
Jul 17, 2020 | 10.67 | 10.83 | 10.47 | 10.53 | 16,400 | -0.19(-1.77%) |
Jul 16, 2020 | 10.98 | 11.02 | 10.57 | 10.72 | 5,651 | +0.17(+1.61%) |
Jul 15, 2020 | 10.89 | 10.90 | 10.51 | 10.55 | 26,711 | -0.40(-3.65%) |
Jul 14, 2020 | 10.90 | 11.99 | 10.54 | 10.95 | 241,427 | +1.12(+11.39%) |
Jul 13, 2020 | 9.875 | 10.14 | 9.795 | 9.830 | 6,455 | +0.34(+3.55%) |
Jul 10, 2020 | 9.530 | 9.550 | 9.340 | 9.493 | 9,900 | -0.07(-0.70%) |
Jul 09, 2020 | 10.10 | 10.18 | 9.500 | 9.560 | 25,611 | -0.69(-6.73%) |
Jul 08, 2020 | 10.14 | 10.49 | 10.08 | 10.25 | 11,530 | +0.12(+1.18%) |
Jul 07, 2020 | 10.17 | 10.50 | 10.03 | 10.13 | 6,746 | -0.14(-1.36%) |
Jul 06, 2020 | 10.34 | 10.40 | 10.27 | 10.27 | 4,228 | +0.07(+0.69%) |
Jul 02, 2020 | 10.36 | 10.40 | 10.11 | 10.20 | 15,700 | -0.31(-2.95%) |
Jul 01, 2020 | 10.87 | 10.99 | 10.49 | 10.51 | 23,258 | -0.18(-1.68%) |
Jun 30, 2020 | 10.94 | 11.04 | 10.48 | 10.69 | 20,628 | -0.21(-1.93%) |
Jun 29, 2020 | 10.92 | 11.06 | 10.90 | 10.90 | 7,798 | -0.15(-1.37%) |
Jun 26, 2020 | 11.25 | 11.25 | 10.96 | 11.05 | 14,800 | -0.05(-0.44%) |
Jun 25, 2020 | 11.16 | 11.53 | 11.00 | 11.10 | 17,059 | -0.26(-2.29%) |
Jun 24, 2020 | 11.25 | 11.36 | 11.05 | 11.36 | 8,893 | -0.14(-1.22%) |
Jun 23, 2020 | 11.64 | 11.64 | 11.36 | 11.50 | 12,096 | +0.09(+0.79%) |
Jun 22, 2020 | 11.35 | 11.53 | 11.22 | 11.41 | 14,774 | +0.21(+1.88%) |
Jun 19, 2020 | 11.42 | 11.45 | 11.10 | 11.20 | 12,600 | -0.37(-3.20%) |
Jun 18, 2020 | 11.81 | 11.98 | 11.53 | 11.57 | 15,077 | -0.73(-5.97%) |
Jun 17, 2020 | 12.39 | 12.44 | 11.81 | 12.30 | 29,082 | +0.55(+4.72%) |
Jun 16, 2020 | 11.80 | 11.90 | 11.64 | 11.75 | 17,626 | +0.70(+6.33%) |
Jun 15, 2020 | 11.40 | 11.41 | 10.90 | 11.05 | 11,051 | -0.40(-3.49%) |
Jun 12, 2020 | 11.45 | 11.45 | 11.03 | 11.45 | 10,700 | +0.53(+4.85%) |
Jun 11, 2020 | 11.40 | 11.86 | 10.90 | 10.92 | 23,944 | -1.01(-8.44%) |
Jun 10, 2020 | 12.40 | 12.40 | 11.50 | 11.93 | 24,827 | +0.59(+5.18%) |
Jun 09, 2020 | 11.81 | 12.06 | 11.11 | 11.34 | 11,930 | -0.20(-1.73%) |
Jun 08, 2020 | 11.88 | 11.90 | 11.32 | 11.54 | 18,683 | -0.35(-2.94%) |
Jun 05, 2020 | 12.14 | 12.14 | 11.61 | 11.89 | 43,600 | -0.41(-3.33%) |
Jun 04, 2020 | 12.27 | 13.01 | 12.15 | 12.30 | 37,022 | +0.44(+3.71%) |
Jun 03, 2020 | 12.00 | 12.40 | 11.86 | 11.86 | 33,662 | +0.18(+1.54%) |
Jun 02, 2020 | 12.20 | 12.39 | 11.32 | 11.68 | 46,983 | -0.79(-6.34%) |
Jun 01, 2020 | 11.85 | 12.80 | 11.83 | 12.47 | 93,926 | +1.14(+10.05%) |
May 29, 2020 | 11.50 | 11.60 | 10.73 | 11.33 | 61,600 | +0.33(+3.01%) |
May 28, 2020 | 10.10 | 11.30 | 9.960 | 11.00 | 91,379 | +1.16(+11.79%) |
May 27, 2020 | 9.290 | 10.00 | 9.250 | 9.840 | 86,053 | +0.69(+7.54%) |
May 26, 2020 | 8.770 | 9.318 | 8.770 | 9.150 | 33,722 | +0.72(+8.54%) |
May 22, 2020 | 8.350 | 8.570 | 8.330 | 8.430 | 8,400 | -0.06(-0.71%) |
May 21, 2020 | 8.710 | 8.720 | 8.400 | 8.490 | 5,711 | -0.11(-1.28%) |
May 20, 2020 | 8.840 | 8.880 | 8.470 | 8.600 | 14,963 | -0.09(-1.04%) |
May 19, 2020 | 8.800 | 9.380 | 8.680 | 8.690 | 13,128 | -0.21(-2.36%) |
May 18, 2020 | 8.470 | 9.500 | 8.470 | 8.900 | 11,464 | +0.29(+3.37%) |
May 15, 2020 | 8.580 | 9.575 | 8.280 | 8.610 | 22,400 | -0.39(-4.33%) |
May 14, 2020 | 9.000 | 9.540 | 8.530 | 9.000 | 10,506 | -0.20(-2.17%) |
May 13, 2020 | 9.160 | 9.490 | 8.990 | 9.200 | 15,861 | -0.08(-0.82%) |
May 12, 2020 | 9.130 | 9.840 | 8.410 | 9.276 | 20,639 | -0.56(-5.73%) |
May 11, 2020 | 9.570 | 9.850 | 9.080 | 9.840 | 20,187 | +0.42(+4.46%) |
May 08, 2020 | 8.850 | 9.440 | 8.850 | 9.420 | 7,000 | +0.48(+5.37%) |
May 07, 2020 | 8.760 | 8.940 | 8.540 | 8.940 | 4,895 | +0.54(+6.43%) |
May 06, 2020 | 9.160 | 9.160 | 8.000 | 8.400 | 17,161 | -0.34(-3.89%) |
May 05, 2020 | 8.960 | 8.990 | 8.710 | 8.740 | 11,899 | -0.26(-2.89%) |
May 04, 2020 | 9.150 | 9.200 | 8.910 | 9.000 | 10,095 | -0.66(-6.83%) |