Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.14 | 12.15 | 11.61 | 11.97 | 2,116,000 | +0.45(+3.91%) |
Jul 30, 2020 | 11.70 | 11.83 | 11.26 | 11.52 | 1,666,253 | -0.39(-3.27%) |
Jul 29, 2020 | 12.05 | 12.18 | 11.67 | 11.91 | 1,645,898 | -0.02(-0.17%) |
Jul 28, 2020 | 12.01 | 12.15 | 11.88 | 11.93 | 1,467,031 | -0.20(-1.65%) |
Jul 27, 2020 | 12.00 | 12.35 | 11.90 | 12.13 | 2,383,723 | +0.62(+5.39%) |
Jul 24, 2020 | 11.45 | 11.68 | 11.44 | 11.51 | 1,373,600 | +0.25(+2.22%) |
Jul 23, 2020 | 11.70 | 11.87 | 11.20 | 11.26 | 2,081,328 | -0.41(-3.51%) |
Jul 22, 2020 | 11.24 | 11.95 | 11.10 | 11.67 | 2,550,262 | +0.58(+5.23%) |
Jul 21, 2020 | 11.32 | 11.45 | 10.93 | 11.09 | 2,492,756 | -0.13(-1.16%) |
Jul 20, 2020 | 11.37 | 11.61 | 11.22 | 11.22 | 1,650,424 | -0.04(-0.36%) |
Jul 17, 2020 | 11.02 | 11.36 | 10.95 | 11.26 | 806,000 | +0.26(+2.36%) |
Jul 16, 2020 | 10.88 | 11.20 | 10.88 | 11.00 | 777,156 | -0.20(-1.79%) |
Jul 15, 2020 | 11.21 | 11.30 | 10.98 | 11.20 | 948,181 | -0.12(-1.06%) |
Jul 14, 2020 | 10.75 | 11.36 | 10.75 | 11.32 | 1,371,652 | +0.32(+2.91%) |
Jul 13, 2020 | 11.75 | 11.83 | 11.00 | 11.00 | 1,780,985 | -0.54(-4.68%) |
Jul 10, 2020 | 11.56 | 11.69 | 11.35 | 11.54 | 1,292,300 | -0.09(-0.77%) |
Jul 09, 2020 | 11.68 | 11.80 | 11.22 | 11.63 | 1,440,422 | +0.07(+0.61%) |
Jul 08, 2020 | 11.50 | 11.77 | 11.36 | 11.56 | 1,809,755 | +0.21(+1.85%) |
Jul 07, 2020 | 11.20 | 11.42 | 11.14 | 11.35 | 1,077,121 | +0.04(+0.35%) |
Jul 06, 2020 | 11.13 | 11.33 | 10.88 | 11.31 | 1,649,889 | +0.52(+4.82%) |
Jul 02, 2020 | 11.25 | 11.31 | 10.76 | 10.79 | 2,228,100 | -0.56(-4.93%) |
Jul 01, 2020 | 11.22 | 11.45 | 10.90 | 11.35 | 1,358,155 | +0.13(+1.16%) |
Jun 30, 2020 | 11.04 | 11.40 | 10.93 | 11.22 | 1,369,117 | +0.06(+0.54%) |
Jun 29, 2020 | 11.11 | 11.16 | 10.77 | 11.16 | 876,737 | +0.15(+1.36%) |
Jun 26, 2020 | 10.89 | 11.11 | 10.73 | 11.01 | 966,200 | +0.05(+0.46%) |
Jun 25, 2020 | 10.80 | 11.16 | 10.69 | 10.96 | 1,375,958 | +0.21(+1.95%) |
Jun 24, 2020 | 11.36 | 11.36 | 10.51 | 10.75 | 1,645,946 | -0.45(-4.02%) |
Jun 23, 2020 | 10.80 | 11.34 | 10.69 | 11.20 | 1,722,468 | +0.56(+5.26%) |
Jun 22, 2020 | 10.50 | 10.84 | 10.44 | 10.64 | 2,316,092 | +0.48(+4.72%) |
Jun 19, 2020 | 10.55 | 10.64 | 10.13 | 10.16 | 3,626,400 | -0.11(-1.07%) |
Jun 18, 2020 | 10.35 | 10.39 | 10.15 | 10.27 | 859,899 | -0.15(-1.44%) |
Jun 17, 2020 | 10.44 | 10.50 | 10.29 | 10.42 | 1,042,575 | +0.07(+0.68%) |
Jun 16, 2020 | 10.76 | 10.80 | 10.26 | 10.35 | 1,385,926 | -0.14(-1.33%) |
Jun 15, 2020 | 10.00 | 10.53 | 9.440 | 10.49 | 2,581,831 | +0.53(+5.32%) |
Jun 12, 2020 | 10.09 | 10.33 | 9.750 | 9.960 | 1,694,900 | +0.00(+0.00%) |
Jun 11, 2020 | 10.25 | 10.78 | 9.740 | 9.960 | 1,952,997 | -0.37(-3.58%) |
Jun 10, 2020 | 10.32 | 10.39 | 9.740 | 10.33 | 2,315,986 | +0.32(+3.20%) |
Jun 09, 2020 | 10.14 | 10.18 | 9.860 | 10.01 | 1,205,187 | -0.01(-0.10%) |
Jun 08, 2020 | 9.800 | 10.04 | 9.630 | 10.02 | 1,406,489 | +0.33(+3.41%) |
Jun 05, 2020 | 9.040 | 9.700 | 8.910 | 9.690 | 2,326,300 | +0.14(+1.47%) |
Jun 04, 2020 | 9.200 | 9.560 | 9.200 | 9.550 | 1,919,508 | +0.49(+5.41%) |
Jun 03, 2020 | 9.220 | 9.325 | 8.820 | 9.060 | 1,598,319 | -0.31(-3.31%) |
Jun 02, 2020 | 10.14 | 10.14 | 9.355 | 9.370 | 2,079,221 | -0.36(-3.70%) |
Jun 01, 2020 | 9.310 | 9.730 | 9.130 | 9.730 | 1,441,696 | +0.51(+5.53%) |
May 29, 2020 | 9.190 | 9.220 | 8.970 | 9.220 | 1,551,900 | +0.17(+1.88%) |
May 28, 2020 | 9.100 | 9.270 | 8.770 | 9.050 | 1,983,021 | -0.05(-0.55%) |
May 27, 2020 | 8.470 | 9.100 | 8.440 | 9.100 | 1,827,995 | +0.45(+5.20%) |
May 26, 2020 | 8.920 | 9.053 | 8.590 | 8.650 | 1,364,221 | -0.27(-3.03%) |
May 22, 2020 | 8.920 | 9.200 | 8.845 | 8.920 | 1,312,600 | +0.05(+0.56%) |
May 21, 2020 | 8.940 | 8.950 | 8.650 | 8.870 | 1,127,383 | -0.20(-2.21%) |
May 20, 2020 | 9.440 | 9.470 | 8.950 | 9.070 | 2,143,676 | -0.01(-0.11%) |
May 19, 2020 | 8.670 | 9.170 | 8.580 | 9.080 | 3,516,313 | +0.60(+7.08%) |
May 18, 2020 | 8.730 | 8.800 | 8.160 | 8.480 | 2,519,066 | +0.02(+0.24%) |
May 15, 2020 | 8.700 | 8.750 | 8.420 | 8.460 | 2,624,300 | +0.05(+0.59%) |
May 14, 2020 | 8.450 | 8.530 | 8.330 | 8.410 | 1,798,609 | +0.06(+0.72%) |
May 13, 2020 | 8.700 | 8.790 | 8.170 | 8.350 | 1,614,628 | -0.20(-2.34%) |
May 12, 2020 | 8.550 | 8.890 | 8.470 | 8.550 | 1,554,732 | +0.03(+0.35%) |
May 11, 2020 | 8.860 | 8.990 | 8.435 | 8.520 | 1,569,839 | -0.33(-3.73%) |
May 08, 2020 | 9.110 | 9.130 | 8.780 | 8.850 | 1,055,600 | -0.22(-2.43%) |
May 07, 2020 | 8.960 | 9.180 | 8.830 | 9.070 | 1,750,338 | +0.22(+2.49%) |
May 06, 2020 | 8.870 | 8.930 | 8.695 | 8.850 | 1,480,276 | -0.11(-1.23%) |
May 05, 2020 | 9.080 | 9.120 | 8.810 | 8.960 | 1,278,924 | -0.07(-0.78%) |
May 04, 2020 | 8.770 | 9.060 | 8.570 | 9.030 | 1,719,117 | +0.41(+4.76%) |