Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.45 | 10.65 | 10.21 | 10.25 | 64,100 | -0.29(-2.75%) |
Jul 30, 2020 | 10.81 | 11.01 | 10.44 | 10.54 | 68,885 | -0.35(-3.21%) |
Jul 29, 2020 | 10.94 | 11.20 | 10.86 | 10.89 | 62,729 | +0.10(+0.93%) |
Jul 28, 2020 | 10.71 | 11.19 | 10.71 | 10.79 | 36,189 | -0.02(-0.19%) |
Jul 27, 2020 | 10.88 | 11.08 | 10.68 | 10.81 | 35,542 | -0.18(-1.64%) |
Jul 24, 2020 | 11.09 | 11.20 | 10.82 | 10.99 | 32,500 | -0.07(-0.63%) |
Jul 23, 2020 | 11.35 | 11.71 | 10.96 | 11.06 | 49,833 | -0.37(-3.24%) |
Jul 22, 2020 | 11.81 | 12.17 | 11.32 | 11.43 | 48,474 | -0.41(-3.46%) |
Jul 21, 2020 | 11.70 | 12.20 | 11.50 | 11.84 | 111,582 | +0.14(+1.20%) |
Jul 20, 2020 | 11.41 | 11.77 | 11.41 | 11.70 | 40,051 | +0.29(+2.54%) |
Jul 17, 2020 | 10.86 | 11.94 | 10.62 | 11.41 | 120,200 | +0.54(+4.97%) |
Jul 16, 2020 | 10.48 | 10.88 | 10.15 | 10.87 | 56,213 | +0.38(+3.62%) |
Jul 15, 2020 | 10.23 | 10.62 | 10.08 | 10.49 | 76,448 | +0.54(+5.43%) |
Jul 14, 2020 | 9.890 | 10.08 | 9.760 | 9.950 | 64,450 | +0.11(+1.12%) |
Jul 13, 2020 | 10.49 | 10.61 | 9.771 | 9.840 | 105,615 | -0.58(-5.57%) |
Jul 10, 2020 | 10.27 | 10.45 | 10.15 | 10.42 | 28,300 | +0.12(+1.17%) |
Jul 09, 2020 | 10.43 | 10.49 | 10.12 | 10.30 | 53,580 | -0.11(-1.06%) |
Jul 08, 2020 | 10.18 | 10.50 | 10.06 | 10.41 | 70,432 | +0.19(+1.86%) |
Jul 07, 2020 | 10.42 | 10.63 | 10.11 | 10.22 | 65,937 | -0.14(-1.35%) |
Jul 06, 2020 | 10.66 | 10.66 | 10.27 | 10.36 | 55,906 | -0.14(-1.33%) |
Jul 02, 2020 | 10.46 | 10.69 | 10.10 | 10.50 | 56,300 | +0.28(+2.74%) |
Jul 01, 2020 | 10.48 | 10.58 | 10.05 | 10.22 | 58,468 | -0.24(-2.29%) |
Jun 30, 2020 | 10.61 | 10.72 | 10.31 | 10.46 | 71,108 | -0.15(-1.41%) |
Jun 29, 2020 | 10.77 | 11.00 | 10.14 | 10.61 | 109,556 | -0.01(-0.09%) |
Jun 26, 2020 | 10.01 | 11.00 | 10.00 | 10.62 | 366,200 | +0.58(+5.78%) |
Jun 25, 2020 | 9.990 | 10.58 | 9.875 | 10.04 | 101,221 | +0.04(+0.40%) |
Jun 24, 2020 | 10.62 | 10.77 | 9.790 | 10.00 | 126,589 | -0.70(-6.54%) |
Jun 23, 2020 | 10.89 | 10.93 | 10.38 | 10.70 | 105,482 | -0.04(-0.37%) |
Jun 22, 2020 | 10.07 | 10.99 | 10.07 | 10.74 | 80,997 | +0.29(+2.78%) |
Jun 19, 2020 | 10.76 | 11.09 | 10.45 | 10.45 | 203,500 | -0.26(-2.43%) |
Jun 18, 2020 | 9.670 | 10.80 | 9.670 | 10.71 | 157,220 | +1.05(+10.87%) |
Jun 17, 2020 | 9.620 | 10.09 | 9.380 | 9.660 | 141,198 | +0.15(+1.58%) |
Jun 16, 2020 | 8.830 | 9.680 | 8.740 | 9.510 | 119,229 | +0.82(+9.44%) |
Jun 15, 2020 | 8.230 | 8.690 | 8.020 | 8.690 | 131,134 | +0.37(+4.45%) |
Jun 12, 2020 | 8.310 | 8.740 | 7.830 | 8.320 | 152,200 | +0.27(+3.35%) |
Jun 11, 2020 | 8.110 | 8.250 | 7.795 | 8.050 | 234,227 | +0.03(+0.37%) |
Jun 10, 2020 | 8.540 | 8.570 | 7.730 | 8.020 | 196,084 | -0.39(-4.64%) |
Jun 09, 2020 | 9.190 | 9.330 | 8.370 | 8.410 | 187,756 | -0.73(-7.99%) |
Jun 08, 2020 | 8.750 | 9.230 | 8.680 | 9.140 | 224,601 | +0.53(+6.16%) |
Jun 05, 2020 | 8.870 | 9.320 | 8.550 | 8.610 | 142,200 | +0.03(+0.35%) |
Jun 04, 2020 | 8.870 | 9.000 | 8.500 | 8.580 | 92,144 | -0.36(-4.03%) |
Jun 03, 2020 | 8.840 | 9.240 | 8.600 | 8.940 | 78,576 | +0.18(+2.05%) |
Jun 02, 2020 | 8.870 | 8.900 | 8.390 | 8.760 | 86,365 | -0.10(-1.13%) |
Jun 01, 2020 | 9.060 | 9.170 | 8.850 | 8.860 | 77,541 | -0.23(-2.53%) |
May 29, 2020 | 9.390 | 9.390 | 8.464 | 9.090 | 131,600 | -0.41(-4.32%) |
May 28, 2020 | 10.02 | 10.26 | 9.270 | 9.500 | 100,749 | -0.38(-3.85%) |
May 27, 2020 | 9.860 | 10.10 | 9.610 | 9.880 | 110,782 | +0.13(+1.33%) |
May 26, 2020 | 10.37 | 10.66 | 9.590 | 9.750 | 147,448 | -0.27(-2.69%) |
May 22, 2020 | 10.04 | 10.15 | 9.620 | 10.02 | 120,000 | +0.02(+0.20%) |
May 21, 2020 | 10.33 | 10.64 | 9.810 | 10.00 | 145,343 | -0.26(-2.53%) |
May 20, 2020 | 10.21 | 10.39 | 9.827 | 10.26 | 87,600 | +0.15(+1.48%) |
May 19, 2020 | 10.55 | 10.75 | 9.850 | 10.11 | 126,907 | -0.55(-5.16%) |
May 18, 2020 | 11.13 | 11.32 | 10.42 | 10.66 | 127,698 | -0.17(-1.57%) |
May 15, 2020 | 11.46 | 11.67 | 10.61 | 10.83 | 135,500 | -0.63(-5.54%) |
May 14, 2020 | 11.22 | 11.93 | 10.69 | 11.46 | 117,790 | +0.03(+0.22%) |
May 13, 2020 | 12.67 | 12.67 | 11.05 | 11.44 | 132,187 | -1.65(-12.61%) |
May 12, 2020 | 12.22 | 14.00 | 12.00 | 13.09 | 684,388 | +1.35(+11.50%) |
May 11, 2020 | 11.43 | 12.10 | 11.06 | 11.74 | 432,930 | +0.72(+6.53%) |
May 08, 2020 | 9.080 | 12.00 | 9.010 | 11.02 | 358,100 | +2.03(+22.58%) |
May 07, 2020 | 9.180 | 9.180 | 8.470 | 8.990 | 149,696 | +0.00(+0.00%) |
May 06, 2020 | 8.690 | 9.370 | 8.690 | 8.990 | 115,353 | +0.44(+5.15%) |
May 05, 2020 | 8.280 | 9.120 | 8.190 | 8.550 | 143,237 | +0.47(+5.82%) |
May 04, 2020 | 8.430 | 8.764 | 7.820 | 8.080 | 158,222 | -0.52(-6.05%) |