Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.43 | 11.49 | 11.24 | 11.37 | 309,700 | -0.03(-0.26%) |
Jul 30, 2020 | 11.16 | 11.53 | 10.98 | 11.40 | 228,679 | +0.09(+0.80%) |
Jul 29, 2020 | 11.24 | 11.67 | 11.05 | 11.31 | 262,653 | +0.09(+0.80%) |
Jul 28, 2020 | 11.61 | 11.61 | 11.16 | 11.22 | 163,786 | -0.39(-3.36%) |
Jul 27, 2020 | 11.59 | 11.92 | 11.21 | 11.61 | 171,337 | -0.15(-1.28%) |
Jul 24, 2020 | 12.04 | 12.15 | 11.64 | 11.76 | 136,800 | -0.28(-2.29%) |
Jul 23, 2020 | 12.28 | 12.53 | 12.00 | 12.04 | 272,683 | -0.24(-2.00%) |
Jul 22, 2020 | 12.04 | 12.68 | 11.98 | 12.28 | 254,952 | +0.20(+1.66%) |
Jul 21, 2020 | 11.97 | 12.12 | 11.55 | 12.08 | 467,479 | +0.19(+1.60%) |
Jul 20, 2020 | 11.95 | 12.15 | 11.80 | 11.89 | 329,900 | -0.11(-0.92%) |
Jul 17, 2020 | 12.05 | 12.08 | 11.76 | 12.00 | 253,000 | +0.14(+1.18%) |
Jul 16, 2020 | 11.77 | 12.17 | 11.64 | 11.86 | 286,815 | -0.02(-0.17%) |
Jul 15, 2020 | 11.45 | 12.05 | 11.33 | 11.88 | 547,990 | +0.69(+6.17%) |
Jul 14, 2020 | 10.98 | 11.21 | 10.58 | 11.19 | 355,695 | +0.22(+2.01%) |
Jul 13, 2020 | 11.04 | 11.37 | 10.87 | 10.97 | 491,942 | +0.07(+0.60%) |
Jul 10, 2020 | 10.99 | 10.99 | 10.57 | 10.90 | 240,900 | -0.11(-0.95%) |
Jul 09, 2020 | 11.26 | 11.29 | 10.79 | 11.01 | 489,193 | -0.29(-2.61%) |
Jul 08, 2020 | 10.96 | 11.35 | 10.87 | 11.30 | 820,621 | +0.29(+2.68%) |
Jul 07, 2020 | 11.38 | 11.39 | 10.96 | 11.01 | 702,370 | -0.42(-3.67%) |
Jul 06, 2020 | 11.49 | 11.68 | 11.27 | 11.43 | 389,791 | -0.06(-0.52%) |
Jul 02, 2020 | 11.90 | 11.90 | 10.41 | 11.49 | 902,600 | -0.24(-2.05%) |
Jul 01, 2020 | 10.36 | 12.72 | 10.36 | 11.73 | 4,253,818 | +2.49(+26.95%) |
Jun 30, 2020 | 9.150 | 9.310 | 8.960 | 9.240 | 393,629 | +0.09(+0.98%) |
Jun 29, 2020 | 9.130 | 9.250 | 8.770 | 9.150 | 437,883 | +0.15(+1.67%) |
Jun 26, 2020 | 9.200 | 9.360 | 8.920 | 9.000 | 598,200 | -0.20(-2.17%) |
Jun 25, 2020 | 9.080 | 9.310 | 9.000 | 9.200 | 385,727 | +0.11(+1.21%) |
Jun 24, 2020 | 9.700 | 9.840 | 9.060 | 9.090 | 257,983 | -0.75(-7.62%) |
Jun 23, 2020 | 9.320 | 9.950 | 9.320 | 9.840 | 221,243 | +0.59(+6.38%) |
Jun 22, 2020 | 9.470 | 9.640 | 9.150 | 9.250 | 236,304 | -0.21(-2.22%) |
Jun 19, 2020 | 9.780 | 10.00 | 9.460 | 9.460 | 1,020,700 | -0.21(-2.17%) |
Jun 18, 2020 | 9.700 | 10.01 | 9.520 | 9.670 | 323,822 | -0.13(-1.33%) |
Jun 17, 2020 | 10.13 | 10.13 | 9.695 | 9.800 | 321,052 | -0.06(-0.66%) |
Jun 16, 2020 | 10.38 | 10.61 | 9.800 | 9.865 | 255,067 | +0.04(+0.46%) |
Jun 15, 2020 | 8.980 | 9.990 | 8.980 | 9.820 | 304,464 | +0.62(+6.74%) |
Jun 12, 2020 | 9.610 | 9.690 | 8.850 | 9.200 | 239,100 | -0.08(-0.86%) |
Jun 11, 2020 | 9.850 | 9.850 | 9.130 | 9.280 | 481,349 | -0.89(-8.75%) |
Jun 10, 2020 | 10.14 | 10.30 | 9.740 | 10.17 | 310,037 | +0.05(+0.49%) |
Jun 09, 2020 | 10.67 | 10.70 | 10.10 | 10.12 | 247,793 | -0.61(-5.68%) |
Jun 08, 2020 | 11.07 | 11.31 | 10.51 | 10.73 | 338,773 | -0.08(-0.74%) |
Jun 05, 2020 | 10.34 | 10.98 | 10.19 | 10.81 | 599,300 | +0.79(+7.88%) |
Jun 04, 2020 | 10.30 | 10.56 | 9.960 | 10.02 | 249,529 | -0.41(-3.93%) |
Jun 03, 2020 | 9.730 | 10.48 | 9.730 | 10.43 | 421,540 | +0.58(+5.89%) |
Jun 02, 2020 | 9.750 | 9.900 | 9.540 | 9.850 | 353,746 | +0.13(+1.34%) |
Jun 01, 2020 | 9.660 | 9.835 | 9.330 | 9.720 | 378,279 | +0.02(+0.21%) |
May 29, 2020 | 8.690 | 9.780 | 8.570 | 9.700 | 503,100 | +0.52(+5.66%) |
May 28, 2020 | 9.720 | 9.800 | 9.110 | 9.180 | 319,033 | -0.45(-4.67%) |
May 27, 2020 | 9.340 | 9.740 | 8.790 | 9.630 | 515,551 | +0.36(+3.88%) |
May 26, 2020 | 8.120 | 9.400 | 8.000 | 9.270 | 625,017 | +1.37(+17.34%) |
May 22, 2020 | 8.100 | 8.100 | 7.650 | 7.900 | 263,800 | -0.18(-2.23%) |
May 21, 2020 | 8.200 | 8.380 | 8.080 | 8.080 | 363,438 | -0.14(-1.70%) |
May 20, 2020 | 8.200 | 8.470 | 7.960 | 8.220 | 435,625 | +0.18(+2.24%) |
May 19, 2020 | 8.290 | 8.340 | 7.970 | 8.040 | 539,531 | -0.21(-2.55%) |
May 18, 2020 | 8.380 | 8.570 | 8.140 | 8.250 | 406,289 | +0.20(+2.48%) |
May 15, 2020 | 8.130 | 8.450 | 7.840 | 8.050 | 344,500 | -0.13(-1.59%) |
May 14, 2020 | 8.110 | 8.300 | 7.880 | 8.180 | 308,365 | -0.10(-1.21%) |
May 13, 2020 | 8.670 | 8.780 | 8.170 | 8.280 | 469,553 | -0.43(-4.94%) |
May 12, 2020 | 8.790 | 8.860 | 8.095 | 8.710 | 763,796 | -0.10(-1.14%) |
May 11, 2020 | 8.940 | 9.090 | 8.350 | 8.810 | 969,828 | -0.14(-1.56%) |
May 08, 2020 | 8.440 | 9.300 | 8.433 | 8.950 | 706,200 | +0.63(+7.57%) |
May 07, 2020 | 9.410 | 9.490 | 8.000 | 8.320 | 1,300,748 | -1.57(-15.87%) |
May 06, 2020 | 9.890 | 10.31 | 9.630 | 9.890 | 445,366 | +0.14(+1.44%) |
May 05, 2020 | 9.850 | 10.17 | 9.660 | 9.750 | 747,178 | +0.04(+0.41%) |
May 04, 2020 | 9.730 | 9.970 | 9.380 | 9.710 | 262,851 | -0.13(-1.32%) |