Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.410 | 9.440 | 8.710 | 9.170 | 4,678,600 | -0.25(-2.65%) |
Jul 30, 2020 | 9.040 | 9.515 | 9.010 | 9.420 | 2,517,465 | +0.28(+3.06%) |
Jul 29, 2020 | 9.390 | 9.390 | 9.080 | 9.140 | 1,452,260 | -0.20(-2.14%) |
Jul 28, 2020 | 9.690 | 9.890 | 9.320 | 9.340 | 3,355,210 | -0.37(-3.81%) |
Jul 27, 2020 | 9.520 | 9.800 | 9.480 | 9.710 | 3,429,147 | +0.20(+2.10%) |
Jul 24, 2020 | 9.720 | 9.815 | 9.360 | 9.510 | 3,946,600 | -0.29(-2.96%) |
Jul 23, 2020 | 9.890 | 10.02 | 9.720 | 9.800 | 1,910,600 | -0.09(-0.96%) |
Jul 22, 2020 | 9.760 | 9.990 | 9.710 | 9.895 | 2,151,188 | +0.04(+0.35%) |
Jul 21, 2020 | 10.73 | 10.84 | 9.780 | 9.860 | 3,424,865 | -0.74(-6.98%) |
Jul 20, 2020 | 10.44 | 10.63 | 10.15 | 10.60 | 1,279,611 | +0.25(+2.42%) |
Jul 17, 2020 | 10.18 | 10.40 | 10.18 | 10.35 | 1,240,900 | +0.11(+1.07%) |
Jul 16, 2020 | 10.40 | 10.40 | 10.08 | 10.24 | 811,529 | -0.11(-1.01%) |
Jul 15, 2020 | 10.36 | 10.44 | 10.24 | 10.35 | 1,678,440 | +0.12(+1.22%) |
Jul 14, 2020 | 9.970 | 10.30 | 9.880 | 10.22 | 1,795,315 | +0.19(+1.89%) |
Jul 13, 2020 | 9.930 | 10.27 | 9.885 | 10.03 | 1,198,797 | +0.17(+1.72%) |
Jul 10, 2020 | 9.840 | 9.910 | 9.710 | 9.860 | 746,900 | +0.00(+0.00%) |
Jul 09, 2020 | 9.960 | 10.04 | 9.850 | 9.860 | 877,371 | -0.13(-1.30%) |
Jul 08, 2020 | 10.14 | 10.23 | 9.910 | 9.990 | 2,032,975 | -0.17(-1.72%) |
Jul 07, 2020 | 10.25 | 10.41 | 10.07 | 10.16 | 1,458,229 | -0.11(-1.02%) |
Jul 06, 2020 | 10.27 | 10.41 | 10.02 | 10.27 | 1,075,121 | +0.09(+0.88%) |
Jul 02, 2020 | 10.30 | 10.35 | 10.01 | 10.18 | 1,034,100 | +0.01(+0.10%) |
Jul 01, 2020 | 10.31 | 10.51 | 10.15 | 10.17 | 1,623,438 | -0.15(-1.45%) |
Jun 30, 2020 | 10.14 | 10.34 | 10.06 | 10.32 | 991,792 | +0.14(+1.38%) |
Jun 29, 2020 | 10.18 | 10.29 | 9.940 | 10.18 | 2,121,625 | +0.13(+1.29%) |
Jun 26, 2020 | 10.13 | 10.14 | 9.870 | 10.05 | 2,660,000 | -0.14(-1.37%) |
Jun 25, 2020 | 9.760 | 10.20 | 9.680 | 10.19 | 1,353,584 | +0.39(+3.98%) |
Jun 24, 2020 | 9.940 | 10.14 | 9.735 | 9.800 | 1,380,785 | -0.21(-2.15%) |
Jun 23, 2020 | 10.10 | 10.36 | 10.01 | 10.02 | 1,141,088 | -0.04(-0.40%) |
Jun 22, 2020 | 9.640 | 10.08 | 9.400 | 10.05 | 2,093,151 | +0.45(+4.63%) |
Jun 19, 2020 | 10.08 | 10.24 | 9.610 | 9.610 | 5,502,700 | -0.37(-3.71%) |
Jun 18, 2020 | 10.12 | 10.21 | 9.860 | 9.980 | 959,853 | -0.19(-1.87%) |
Jun 17, 2020 | 9.720 | 10.43 | 9.670 | 10.17 | 2,448,500 | +0.64(+6.72%) |
Jun 16, 2020 | 9.430 | 9.620 | 9.260 | 9.530 | 2,093,015 | +0.22(+2.36%) |
Jun 15, 2020 | 9.040 | 9.430 | 8.930 | 9.310 | 2,297,078 | +0.17(+1.86%) |
Jun 12, 2020 | 9.490 | 9.570 | 8.920 | 9.140 | 3,080,500 | -0.18(-1.93%) |
Jun 11, 2020 | 9.620 | 9.865 | 9.280 | 9.320 | 2,619,978 | -0.49(-4.99%) |
Jun 10, 2020 | 10.76 | 10.92 | 9.780 | 9.810 | 3,295,117 | -0.80(-7.54%) |
Jun 09, 2020 | 9.990 | 11.44 | 9.950 | 10.61 | 5,761,355 | +0.56(+5.57%) |
Jun 08, 2020 | 9.960 | 10.20 | 9.765 | 10.05 | 1,300,928 | +0.11(+1.11%) |
Jun 05, 2020 | 9.940 | 10.38 | 9.879 | 9.940 | 1,686,800 | +0.15(+1.53%) |
Jun 04, 2020 | 9.970 | 10.26 | 9.560 | 9.790 | 3,327,853 | -0.26(-2.59%) |
Jun 03, 2020 | 10.52 | 10.60 | 10.03 | 10.05 | 1,370,565 | -0.41(-3.92%) |
Jun 02, 2020 | 9.790 | 10.64 | 9.605 | 10.46 | 4,622,117 | +0.74(+7.56%) |
Jun 01, 2020 | 9.730 | 9.895 | 9.640 | 9.725 | 4,355,905 | -0.01(-0.05%) |
May 29, 2020 | 9.740 | 10.08 | 9.270 | 9.730 | 3,734,000 | -0.03(-0.26%) |
May 28, 2020 | 10.72 | 10.83 | 9.720 | 9.755 | 4,224,421 | -0.89(-8.40%) |
May 27, 2020 | 11.01 | 11.23 | 10.11 | 10.65 | 4,231,692 | -1.05(-8.97%) |
May 26, 2020 | 12.27 | 12.37 | 11.67 | 11.70 | 2,451,723 | -0.27(-2.26%) |
May 22, 2020 | 11.80 | 11.98 | 11.72 | 11.97 | 826,400 | +0.12(+1.01%) |
May 21, 2020 | 11.93 | 12.04 | 11.53 | 11.85 | 1,275,330 | -0.05(-0.42%) |
May 20, 2020 | 11.50 | 11.97 | 11.46 | 11.90 | 1,851,650 | +0.56(+4.94%) |
May 19, 2020 | 11.51 | 11.89 | 11.33 | 11.34 | 1,204,856 | -0.21(-1.82%) |
May 18, 2020 | 11.29 | 11.66 | 11.15 | 11.55 | 2,168,696 | +0.43(+3.82%) |
May 15, 2020 | 10.87 | 11.14 | 10.64 | 11.12 | 1,644,100 | +0.32(+3.01%) |
May 14, 2020 | 10.40 | 10.91 | 10.24 | 10.80 | 1,848,732 | +0.25(+2.37%) |
May 13, 2020 | 10.67 | 10.93 | 10.29 | 10.55 | 2,291,721 | -0.15(-1.40%) |
May 12, 2020 | 10.81 | 11.30 | 10.69 | 10.70 | 1,968,663 | -0.06(-0.56%) |
May 11, 2020 | 10.03 | 10.77 | 9.995 | 10.76 | 1,678,199 | +0.57(+5.59%) |
May 08, 2020 | 10.24 | 10.49 | 10.05 | 10.19 | 1,379,600 | +0.03(+0.30%) |
May 07, 2020 | 10.30 | 10.44 | 9.990 | 10.16 | 1,246,244 | -0.24(-2.31%) |
May 06, 2020 | 10.56 | 10.69 | 10.37 | 10.40 | 1,950,267 | -0.09(-0.91%) |
May 05, 2020 | 10.28 | 10.59 | 10.20 | 10.49 | 2,076,007 | +0.29(+2.89%) |
May 04, 2020 | 9.670 | 10.20 | 9.540 | 10.20 | 2,360,998 | +0.56(+5.81%) |