Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.538 | 9.654 | 9.466 | 9.641 | 2,496,549 | +0.13(+1.37%) |
Jul 30, 2020 | 9.408 | 9.531 | 9.360 | 9.511 | 2,164,619 | +0.00(+0.00%) |
Jul 29, 2020 | 9.333 | 9.511 | 9.292 | 9.511 | 1,963,827 | +0.14(+1.53%) |
Jul 28, 2020 | 9.333 | 9.415 | 9.231 | 9.367 | 2,537,705 | +0.03(+0.37%) |
Jul 27, 2020 | 9.443 | 9.470 | 9.292 | 9.333 | 2,562,462 | -0.08(-0.87%) |
Jul 24, 2020 | 9.613 | 9.668 | 9.408 | 9.415 | 2,525,946 | -0.20(-2.06%) |
Jul 23, 2020 | 9.634 | 9.784 | 9.511 | 9.613 | 2,277,827 | -0.03(-0.28%) |
Jul 22, 2020 | 9.470 | 9.723 | 9.470 | 9.641 | 2,804,226 | +0.14(+1.51%) |
Jul 21, 2020 | 9.641 | 9.668 | 9.401 | 9.497 | 4,563,897 | -0.07(-0.71%) |
Jul 20, 2020 | 9.641 | 9.675 | 9.497 | 9.566 | 3,145,074 | -0.12(-1.20%) |
Jul 17, 2020 | 9.709 | 9.781 | 9.559 | 9.682 | 1,833,581 | -0.04(-0.42%) |
Jul 16, 2020 | 9.778 | 9.778 | 9.661 | 9.723 | 1,900,532 | -0.13(-1.32%) |
Jul 15, 2020 | 9.812 | 9.901 | 9.733 | 9.853 | 2,935,411 | +0.16(+1.69%) |
Jul 14, 2020 | 9.607 | 9.716 | 9.538 | 9.689 | 2,162,918 | +0.08(+0.78%) |
Jul 13, 2020 | 9.654 | 9.825 | 9.559 | 9.613 | 2,468,616 | +0.02(+0.21%) |
Jul 10, 2020 | 9.415 | 9.641 | 9.374 | 9.593 | 2,104,004 | +0.16(+1.67%) |
Jul 09, 2020 | 9.743 | 9.832 | 9.333 | 9.436 | 3,464,349 | -0.35(-3.56%) |
Jul 08, 2020 | 9.552 | 9.805 | 9.525 | 9.784 | 2,958,188 | +0.23(+2.43%) |
Jul 07, 2020 | 9.791 | 9.819 | 9.518 | 9.552 | 2,267,346 | -0.31(-3.19%) |
Jul 06, 2020 | 10.05 | 10.11 | 9.764 | 9.866 | 2,773,210 | -0.03(-0.35%) |
Jul 02, 2020 | 10.22 | 10.30 | 9.884 | 9.901 | 2,899,331 | -0.12(-1.23%) |
Jul 01, 2020 | 9.839 | 10.10 | 9.839 | 10.02 | 4,237,853 | +0.14(+1.45%) |
Jun 30, 2020 | 9.880 | 10.00 | 9.743 | 9.880 | 4,134,573 | +0.18(+1.83%) |
Jun 29, 2020 | 9.572 | 9.709 | 9.388 | 9.702 | 3,967,446 | +0.16(+1.72%) |
Jun 26, 2020 | 9.771 | 9.860 | 9.518 | 9.538 | 4,651,450 | -0.22(-2.24%) |
Jun 25, 2020 | 9.668 | 9.805 | 9.545 | 9.757 | 2,498,064 | -0.01(-0.07%) |
Jun 24, 2020 | 9.955 | 9.983 | 9.528 | 9.764 | 3,436,889 | -0.25(-2.53%) |
Jun 23, 2020 | 10.12 | 10.16 | 9.996 | 10.02 | 2,721,655 | -0.02(-0.21%) |
Jun 22, 2020 | 10.11 | 10.13 | 9.894 | 10.04 | 3,099,222 | -0.12(-1.14%) |
Jun 19, 2020 | 10.42 | 10.42 | 10.12 | 10.15 | 3,960,548 | -0.11(-1.07%) |
Jun 18, 2020 | 10.12 | 10.31 | 10.03 | 10.26 | 2,822,782 | +0.05(+0.47%) |
Jun 17, 2020 | 10.33 | 10.45 | 10.19 | 10.22 | 2,486,944 | -0.10(-0.99%) |
Jun 16, 2020 | 10.67 | 10.67 | 10.21 | 10.32 | 2,923,601 | +0.01(+0.13%) |
Jun 15, 2020 | 9.709 | 10.39 | 9.566 | 10.30 | 4,214,184 | +0.19(+1.89%) |
Jun 12, 2020 | 10.15 | 10.41 | 9.834 | 10.11 | 5,492,701 | +0.34(+3.43%) |
Jun 11, 2020 | 9.950 | 10.07 | 9.684 | 9.778 | 8,108,408 | -0.61(-5.83%) |
Jun 10, 2020 | 10.65 | 10.69 | 10.13 | 10.38 | 6,275,853 | -0.19(-1.82%) |
Jun 09, 2020 | 10.58 | 10.60 | 10.35 | 10.58 | 5,036,887 | -0.20(-1.85%) |
Jun 08, 2020 | 10.46 | 10.84 | 10.46 | 10.78 | 4,877,860 | +0.47(+4.58%) |
Jun 05, 2020 | 10.71 | 10.83 | 10.28 | 10.30 | 4,496,356 | -0.09(-0.90%) |
Jun 04, 2020 | 10.38 | 10.48 | 10.18 | 10.40 | 3,793,788 | +0.03(+0.32%) |
Jun 03, 2020 | 10.44 | 10.51 | 10.32 | 10.36 | 3,529,081 | +0.09(+0.91%) |
Jun 02, 2020 | 10.19 | 10.31 | 10.04 | 10.27 | 5,057,376 | +0.18(+1.78%) |
Jun 01, 2020 | 9.851 | 10.20 | 9.844 | 10.09 | 2,757,103 | +0.28(+2.85%) |
May 29, 2020 | 9.877 | 10.02 | 9.741 | 9.811 | 4,129,966 | -0.22(-2.19%) |
May 28, 2020 | 10.34 | 10.44 | 9.931 | 10.03 | 4,255,283 | -0.26(-2.52%) |
May 27, 2020 | 10.47 | 10.52 | 9.997 | 10.29 | 3,155,808 | +0.09(+0.85%) |
May 26, 2020 | 10.08 | 10.37 | 10.04 | 10.20 | 5,888,361 | +0.41(+4.21%) |
May 22, 2020 | 9.638 | 9.837 | 9.578 | 9.791 | 3,228,650 | +0.21(+2.22%) |
May 21, 2020 | 9.518 | 9.645 | 9.472 | 9.578 | 2,581,860 | +0.06(+0.63%) |
May 20, 2020 | 9.472 | 9.605 | 9.358 | 9.518 | 3,113,608 | +0.27(+2.95%) |
May 19, 2020 | 9.186 | 9.405 | 9.092 | 9.245 | 3,003,221 | +0.09(+1.02%) |
May 18, 2020 | 9.186 | 9.305 | 9.039 | 9.152 | 4,140,373 | +0.25(+2.84%) |
May 15, 2020 | 8.673 | 8.999 | 8.574 | 8.900 | 2,842,565 | +0.19(+2.14%) |
May 14, 2020 | 8.401 | 8.800 | 8.101 | 8.713 | 4,262,016 | +0.14(+1.63%) |
May 13, 2020 | 8.966 | 9.033 | 8.354 | 8.574 | 5,259,152 | -0.46(-5.08%) |
May 12, 2020 | 9.245 | 9.325 | 9.019 | 9.033 | 3,114,427 | -0.15(-1.67%) |
May 11, 2020 | 8.913 | 9.212 | 8.833 | 9.186 | 3,539,757 | +0.16(+1.77%) |
May 08, 2020 | 8.933 | 9.092 | 8.833 | 9.026 | 2,760,627 | +0.22(+2.49%) |
May 07, 2020 | 8.946 | 9.086 | 8.780 | 8.806 | 4,386,872 | +0.03(+0.30%) |
May 06, 2020 | 8.500 | 8.913 | 8.434 | 8.780 | 6,910,277 | +0.33(+3.94%) |
May 05, 2020 | 8.767 | 9.046 | 8.394 | 8.447 | 5,525,440 | +0.19(+2.34%) |
May 04, 2020 | 8.028 | 8.268 | 7.935 | 8.254 | 5,274,208 | +0.02(+0.20%) |