Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.85 | 11.49 | 9.750 | 10.26 | 1,238,000 | -0.55(-5.09%) |
Jul 30, 2020 | 9.950 | 10.98 | 9.760 | 10.81 | 825,353 | +0.81(+8.10%) |
Jul 29, 2020 | 9.720 | 10.13 | 9.720 | 10.00 | 427,897 | +0.33(+3.41%) |
Jul 28, 2020 | 9.500 | 9.695 | 9.500 | 9.670 | 359,743 | +0.15(+1.58%) |
Jul 27, 2020 | 9.360 | 9.560 | 9.335 | 9.520 | 328,838 | +0.13(+1.38%) |
Jul 24, 2020 | 9.500 | 9.600 | 9.350 | 9.390 | 262,600 | -0.20(-2.09%) |
Jul 23, 2020 | 9.430 | 9.830 | 9.430 | 9.590 | 320,620 | +0.12(+1.27%) |
Jul 22, 2020 | 9.630 | 9.780 | 9.420 | 9.470 | 353,140 | -0.15(-1.56%) |
Jul 21, 2020 | 10.06 | 10.10 | 9.580 | 9.620 | 309,044 | -0.43(-4.28%) |
Jul 20, 2020 | 9.540 | 10.09 | 9.480 | 10.05 | 562,390 | +0.55(+5.79%) |
Jul 17, 2020 | 9.520 | 9.910 | 9.300 | 9.500 | 1,171,800 | -0.02(-0.21%) |
Jul 16, 2020 | 9.690 | 9.780 | 9.470 | 9.520 | 335,949 | -0.16(-1.65%) |
Jul 15, 2020 | 9.390 | 9.730 | 9.360 | 9.680 | 530,790 | +0.41(+4.42%) |
Jul 14, 2020 | 9.210 | 9.400 | 9.060 | 9.270 | 384,038 | +0.15(+1.64%) |
Jul 13, 2020 | 9.120 | 9.459 | 9.080 | 9.120 | 535,662 | +0.22(+2.47%) |
Jul 10, 2020 | 9.080 | 9.090 | 8.860 | 8.900 | 253,400 | -0.19(-2.04%) |
Jul 09, 2020 | 9.240 | 9.300 | 8.940 | 9.085 | 273,530 | -0.07(-0.76%) |
Jul 08, 2020 | 8.990 | 9.170 | 8.820 | 9.155 | 454,436 | +0.13(+1.50%) |
Jul 07, 2020 | 9.250 | 9.250 | 9.000 | 9.020 | 207,817 | -0.30(-3.22%) |
Jul 06, 2020 | 9.550 | 9.550 | 9.240 | 9.320 | 205,783 | -0.04(-0.43%) |
Jul 02, 2020 | 9.490 | 9.580 | 9.350 | 9.360 | 182,600 | -0.01(-0.11%) |
Jul 01, 2020 | 9.590 | 9.730 | 9.360 | 9.370 | 243,837 | -0.24(-2.50%) |
Jun 30, 2020 | 9.410 | 9.730 | 9.310 | 9.610 | 455,535 | +0.34(+3.67%) |
Jun 29, 2020 | 9.190 | 9.430 | 9.120 | 9.270 | 180,736 | +0.13(+1.42%) |
Jun 26, 2020 | 9.390 | 9.510 | 9.110 | 9.140 | 422,100 | -0.32(-3.38%) |
Jun 25, 2020 | 9.430 | 9.540 | 9.240 | 9.460 | 231,595 | +0.00(+0.00%) |
Jun 24, 2020 | 9.440 | 9.580 | 9.250 | 9.460 | 302,842 | -0.04(-0.42%) |
Jun 23, 2020 | 9.850 | 9.860 | 9.490 | 9.500 | 503,671 | -0.23(-2.36%) |
Jun 22, 2020 | 9.850 | 9.870 | 9.500 | 9.730 | 461,922 | -0.15(-1.52%) |
Jun 19, 2020 | 9.670 | 9.970 | 9.660 | 9.880 | 558,000 | +0.17(+1.75%) |
Jun 18, 2020 | 9.970 | 10.08 | 9.640 | 9.710 | 357,975 | -0.30(-3.00%) |
Jun 17, 2020 | 10.00 | 10.19 | 9.960 | 10.01 | 273,016 | +0.01(+0.10%) |
Jun 16, 2020 | 10.07 | 10.26 | 9.850 | 10.00 | 331,212 | +0.15(+1.57%) |
Jun 15, 2020 | 9.320 | 10.04 | 9.170 | 9.845 | 423,619 | +0.35(+3.63%) |
Jun 12, 2020 | 9.480 | 9.710 | 9.290 | 9.500 | 349,100 | +0.18(+1.93%) |
Jun 11, 2020 | 9.600 | 9.740 | 9.290 | 9.320 | 591,351 | -0.68(-6.80%) |
Jun 10, 2020 | 10.24 | 10.40 | 9.960 | 10.00 | 331,036 | -0.24(-2.39%) |
Jun 09, 2020 | 10.27 | 10.44 | 10.21 | 10.24 | 357,516 | -0.10(-0.92%) |
Jun 08, 2020 | 10.51 | 10.62 | 10.12 | 10.34 | 377,575 | -0.03(-0.29%) |
Jun 05, 2020 | 9.900 | 10.46 | 9.830 | 10.37 | 959,300 | +0.61(+6.25%) |
Jun 04, 2020 | 9.710 | 9.780 | 9.610 | 9.760 | 296,370 | +0.09(+0.93%) |
Jun 03, 2020 | 9.630 | 9.740 | 9.540 | 9.670 | 250,451 | +0.10(+1.04%) |
Jun 02, 2020 | 9.490 | 9.590 | 9.320 | 9.570 | 264,036 | +0.15(+1.59%) |
Jun 01, 2020 | 9.420 | 9.595 | 9.330 | 9.420 | 336,464 | +0.09(+0.96%) |
May 29, 2020 | 9.360 | 9.390 | 9.040 | 9.330 | 284,100 | -0.03(-0.32%) |
May 28, 2020 | 9.500 | 9.640 | 9.290 | 9.360 | 268,782 | -0.05(-0.53%) |
May 27, 2020 | 9.270 | 9.470 | 9.010 | 9.410 | 595,808 | +0.22(+2.39%) |
May 26, 2020 | 9.250 | 9.450 | 9.110 | 9.190 | 319,424 | +0.02(+0.22%) |
May 22, 2020 | 9.040 | 9.310 | 9.005 | 9.170 | 319,300 | +0.18(+2.00%) |
May 21, 2020 | 9.000 | 9.020 | 8.900 | 8.990 | 237,082 | +0.02(+0.22%) |
May 20, 2020 | 8.960 | 9.030 | 8.840 | 8.970 | 275,841 | +0.07(+0.79%) |
May 19, 2020 | 8.970 | 9.040 | 8.880 | 8.900 | 204,066 | -0.07(-0.78%) |
May 18, 2020 | 9.030 | 9.170 | 8.910 | 8.970 | 292,524 | -0.01(-0.11%) |
May 15, 2020 | 8.860 | 9.050 | 8.670 | 8.980 | 253,200 | +0.12(+1.35%) |
May 14, 2020 | 8.670 | 8.890 | 8.460 | 8.860 | 260,339 | +0.06(+0.68%) |
May 13, 2020 | 8.810 | 8.935 | 8.680 | 8.800 | 356,351 | -0.04(-0.51%) |
May 12, 2020 | 9.240 | 9.240 | 8.810 | 8.845 | 306,203 | -0.39(-4.27%) |
May 11, 2020 | 9.150 | 9.340 | 9.050 | 9.240 | 320,350 | +0.04(+0.38%) |
May 08, 2020 | 8.930 | 9.250 | 8.840 | 9.205 | 300,300 | +0.38(+4.37%) |
May 07, 2020 | 8.930 | 9.040 | 8.410 | 8.820 | 489,339 | -0.06(-0.73%) |
May 06, 2020 | 9.000 | 9.050 | 8.740 | 8.885 | 269,854 | -0.10(-1.06%) |
May 05, 2020 | 8.700 | 9.065 | 8.650 | 8.980 | 354,990 | +0.34(+3.88%) |
May 04, 2020 | 8.760 | 8.980 | 8.470 | 8.645 | 305,595 | -0.11(-1.20%) |