Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.960 | 9.995 | 9.342 | 9.411 | 1,935,972 | -0.65(-6.48%) |
Jul 30, 2020 | 10.13 | 10.23 | 9.840 | 10.06 | 1,559,564 | -0.21(-2.09%) |
Jul 29, 2020 | 9.703 | 10.40 | 9.608 | 10.28 | 3,194,600 | +0.83(+8.82%) |
Jul 28, 2020 | 8.904 | 9.754 | 8.904 | 9.445 | 2,405,720 | +0.39(+4.27%) |
Jul 27, 2020 | 9.299 | 9.308 | 8.638 | 9.059 | 3,398,394 | -0.37(-3.92%) |
Jul 24, 2020 | 9.333 | 9.505 | 9.050 | 9.428 | 1,958,799 | +0.10(+1.11%) |
Jul 23, 2020 | 9.462 | 9.531 | 9.024 | 9.325 | 2,976,078 | -0.24(-2.51%) |
Jul 22, 2020 | 9.557 | 9.823 | 9.454 | 9.565 | 915,614 | -0.19(-1.94%) |
Jul 21, 2020 | 9.411 | 9.823 | 9.316 | 9.754 | 1,795,957 | +0.61(+6.67%) |
Jul 20, 2020 | 9.462 | 9.591 | 8.973 | 9.145 | 1,478,591 | -0.33(-3.45%) |
Jul 17, 2020 | 9.840 | 9.857 | 9.282 | 9.471 | 1,648,074 | -0.42(-4.25%) |
Jul 16, 2020 | 9.857 | 10.29 | 9.574 | 9.892 | 2,510,377 | -0.33(-3.19%) |
Jul 15, 2020 | 9.136 | 10.28 | 8.913 | 10.22 | 4,351,579 | +1.61(+18.76%) |
Jul 14, 2020 | 8.621 | 8.775 | 8.277 | 8.604 | 2,960,263 | -0.12(-1.38%) |
Jul 13, 2020 | 8.904 | 9.531 | 8.569 | 8.724 | 3,802,910 | +0.09(+0.99%) |
Jul 10, 2020 | 8.432 | 8.767 | 8.363 | 8.638 | 1,949,132 | +0.07(+0.80%) |
Jul 09, 2020 | 8.904 | 8.904 | 8.054 | 8.569 | 3,983,763 | -0.31(-3.48%) |
Jul 08, 2020 | 8.698 | 8.895 | 8.252 | 8.878 | 3,506,456 | +0.11(+1.27%) |
Jul 07, 2020 | 8.990 | 9.059 | 8.689 | 8.767 | 2,046,906 | -0.42(-4.58%) |
Jul 06, 2020 | 9.488 | 9.522 | 8.741 | 9.187 | 2,685,475 | -0.08(-0.83%) |
Jul 02, 2020 | 9.582 | 9.737 | 9.196 | 9.265 | 1,873,314 | +0.00(+0.00%) |
Jul 01, 2020 | 9.428 | 9.995 | 9.205 | 9.265 | 2,741,988 | -0.10(-1.10%) |
Jun 30, 2020 | 9.102 | 9.505 | 9.041 | 9.368 | 2,307,553 | +0.11(+1.21%) |
Jun 29, 2020 | 8.956 | 9.479 | 8.629 | 9.256 | 2,566,471 | +0.46(+5.17%) |
Jun 26, 2020 | 9.282 | 9.497 | 8.543 | 8.801 | 4,521,927 | -0.59(-6.31%) |
Jun 25, 2020 | 9.488 | 9.969 | 8.586 | 9.393 | 4,722,414 | -0.71(-7.05%) |
Jun 24, 2020 | 10.78 | 10.82 | 9.788 | 10.11 | 2,990,614 | -1.00(-9.04%) |
Jun 23, 2020 | 10.67 | 11.21 | 10.32 | 11.11 | 2,797,920 | +0.68(+6.50%) |
Jun 22, 2020 | 10.32 | 10.65 | 9.909 | 10.43 | 2,332,927 | +0.07(+0.66%) |
Jun 19, 2020 | 11.33 | 11.44 | 10.32 | 10.36 | 2,799,316 | -0.70(-6.36%) |
Jun 18, 2020 | 11.34 | 11.69 | 10.95 | 11.07 | 2,303,741 | -0.36(-3.16%) |
Jun 17, 2020 | 11.83 | 11.88 | 11.37 | 11.43 | 1,415,657 | -0.44(-3.69%) |
Jun 16, 2020 | 12.42 | 12.62 | 11.75 | 11.87 | 2,597,759 | +0.23(+1.99%) |
Jun 15, 2020 | 10.02 | 11.82 | 10.02 | 11.63 | 2,693,278 | +0.27(+2.34%) |
Jun 12, 2020 | 11.88 | 11.88 | 11.02 | 11.37 | 2,783,826 | +0.64(+5.92%) |
Jun 11, 2020 | 10.09 | 11.51 | 9.926 | 10.73 | 4,463,643 | -1.06(-8.96%) |
Jun 10, 2020 | 12.58 | 12.59 | 11.19 | 11.79 | 3,469,351 | -0.94(-7.35%) |
Jun 09, 2020 | 13.05 | 13.35 | 12.26 | 12.72 | 3,033,624 | -0.84(-6.20%) |
Jun 08, 2020 | 14.00 | 14.01 | 13.15 | 13.57 | 4,778,921 | +0.15(+1.15%) |
Jun 05, 2020 | 13.70 | 14.63 | 13.15 | 13.41 | 5,346,139 | +0.49(+3.79%) |
Jun 04, 2020 | 13.33 | 13.43 | 12.30 | 12.92 | 5,321,240 | +0.05(+0.40%) |
Jun 03, 2020 | 11.85 | 13.01 | 11.80 | 12.87 | 5,744,685 | +1.19(+10.22%) |
Jun 02, 2020 | 12.22 | 12.23 | 11.42 | 11.68 | 3,518,709 | -0.21(-1.80%) |
Jun 01, 2020 | 11.69 | 12.48 | 11.61 | 11.89 | 3,097,604 | +0.04(+0.36%) |
May 29, 2020 | 11.85 | 12.31 | 11.36 | 11.85 | 4,629,656 | -0.35(-2.89%) |
May 28, 2020 | 12.32 | 12.88 | 11.94 | 12.20 | 3,331,132 | -0.08(-0.63%) |
May 27, 2020 | 11.93 | 12.56 | 11.03 | 12.28 | 5,363,817 | +0.74(+6.40%) |
May 26, 2020 | 12.45 | 13.64 | 11.51 | 11.54 | 7,040,628 | +0.28(+2.52%) |
May 22, 2020 | 10.68 | 11.81 | 10.44 | 11.26 | 4,827,993 | +0.86(+8.26%) |
May 21, 2020 | 10.20 | 10.71 | 9.909 | 10.40 | 5,177,450 | +0.31(+3.06%) |
May 20, 2020 | 9.617 | 10.46 | 9.222 | 10.09 | 9,071,628 | +0.87(+9.40%) |
May 19, 2020 | 8.655 | 9.771 | 8.466 | 9.222 | 4,830,291 | +0.56(+6.44%) |
May 18, 2020 | 8.595 | 8.887 | 8.466 | 8.664 | 2,704,697 | +0.76(+9.67%) |
May 15, 2020 | 7.522 | 8.131 | 7.522 | 7.899 | 1,507,852 | +0.21(+2.74%) |
May 14, 2020 | 6.921 | 7.711 | 6.444 | 7.689 | 2,619,262 | +0.53(+7.37%) |
May 13, 2020 | 8.252 | 8.415 | 7.015 | 7.161 | 5,044,264 | -1.09(-13.22%) |
May 12, 2020 | 8.818 | 8.913 | 8.243 | 8.252 | 2,158,174 | -0.43(-4.95%) |
May 11, 2020 | 8.801 | 8.853 | 8.440 | 8.681 | 1,754,757 | -0.39(-4.26%) |
May 08, 2020 | 8.981 | 9.136 | 8.629 | 9.067 | 1,967,999 | +0.31(+3.53%) |
May 07, 2020 | 8.397 | 8.887 | 8.080 | 8.758 | 2,877,352 | +0.82(+10.39%) |
May 06, 2020 | 8.784 | 8.956 | 7.891 | 7.934 | 2,297,882 | -0.86(-9.77%) |
May 05, 2020 | 9.050 | 9.110 | 8.689 | 8.792 | 2,003,935 | +0.00(+0.00%) |
May 04, 2020 | 8.174 | 8.861 | 7.771 | 8.792 | 2,249,509 | +0.33(+3.85%) |