Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.74 | 12.10 | 11.62 | 11.95 | 2,219,600 | +0.29(+2.49%) |
Jul 30, 2020 | 11.60 | 11.76 | 11.50 | 11.66 | 2,756,402 | -0.07(-0.60%) |
Jul 29, 2020 | 11.53 | 11.76 | 11.47 | 11.73 | 1,444,795 | +0.28(+2.45%) |
Jul 28, 2020 | 11.50 | 11.63 | 11.43 | 11.45 | 2,039,769 | -0.11(-0.95%) |
Jul 27, 2020 | 11.55 | 11.62 | 11.41 | 11.56 | 2,205,633 | +0.04(+0.39%) |
Jul 24, 2020 | 11.58 | 11.63 | 11.46 | 11.52 | 1,822,600 | -0.13(-1.16%) |
Jul 23, 2020 | 11.59 | 11.82 | 11.49 | 11.65 | 2,186,294 | +0.00(+0.00%) |
Jul 22, 2020 | 11.46 | 11.95 | 11.43 | 11.65 | 3,658,570 | +0.10(+0.87%) |
Jul 21, 2020 | 11.57 | 11.66 | 11.48 | 11.55 | 2,189,786 | +0.05(+0.43%) |
Jul 20, 2020 | 10.83 | 11.55 | 10.71 | 11.50 | 2,235,488 | +0.65(+5.99%) |
Jul 17, 2020 | 10.66 | 10.91 | 10.62 | 10.85 | 926,900 | +0.06(+0.60%) |
Jul 16, 2020 | 10.76 | 10.94 | 10.72 | 10.79 | 1,503,013 | -0.05(-0.51%) |
Jul 15, 2020 | 10.91 | 11.14 | 10.70 | 10.84 | 2,137,824 | +0.15(+1.40%) |
Jul 14, 2020 | 10.62 | 10.88 | 10.49 | 10.69 | 3,030,201 | +0.09(+0.85%) |
Jul 13, 2020 | 11.17 | 11.27 | 10.56 | 10.60 | 3,393,760 | -0.44(-3.99%) |
Jul 10, 2020 | 11.48 | 11.48 | 11.01 | 11.04 | 2,151,800 | -0.35(-3.07%) |
Jul 09, 2020 | 10.89 | 11.48 | 10.86 | 11.39 | 4,248,681 | +0.51(+4.69%) |
Jul 08, 2020 | 10.82 | 10.89 | 10.56 | 10.88 | 4,192,634 | +0.03(+0.28%) |
Jul 07, 2020 | 10.27 | 10.93 | 10.25 | 10.85 | 4,528,858 | +0.45(+4.33%) |
Jul 06, 2020 | 10.42 | 10.50 | 10.22 | 10.40 | 3,158,778 | +0.19(+1.86%) |
Jul 02, 2020 | 10.31 | 10.43 | 10.16 | 10.21 | 1,500,700 | +0.11(+1.09%) |
Jul 01, 2020 | 10.11 | 10.21 | 9.950 | 10.10 | 1,700,340 | +0.04(+0.40%) |
Jun 30, 2020 | 9.780 | 10.12 | 9.750 | 10.06 | 2,766,152 | +0.32(+3.29%) |
Jun 29, 2020 | 9.560 | 9.810 | 9.500 | 9.740 | 1,916,697 | +0.24(+2.53%) |
Jun 26, 2020 | 9.700 | 9.730 | 9.330 | 9.500 | 4,316,100 | -0.32(-3.26%) |
Jun 25, 2020 | 9.460 | 9.830 | 9.310 | 9.820 | 1,890,041 | +0.32(+3.37%) |
Jun 24, 2020 | 9.790 | 9.850 | 9.440 | 9.500 | 2,054,741 | -0.33(-3.36%) |
Jun 23, 2020 | 10.15 | 10.17 | 9.810 | 9.830 | 2,144,756 | -0.24(-2.38%) |
Jun 22, 2020 | 9.830 | 10.20 | 9.720 | 10.07 | 2,751,997 | +0.17(+1.72%) |
Jun 19, 2020 | 9.540 | 9.930 | 9.395 | 9.900 | 10,507,100 | +0.46(+4.87%) |
Jun 18, 2020 | 9.050 | 9.530 | 8.990 | 9.440 | 2,997,527 | +0.26(+2.83%) |
Jun 17, 2020 | 9.700 | 9.710 | 9.140 | 9.180 | 2,372,067 | -0.48(-4.97%) |
Jun 16, 2020 | 9.390 | 9.660 | 9.180 | 9.660 | 4,247,534 | +0.62(+6.86%) |
Jun 15, 2020 | 9.380 | 9.380 | 8.930 | 9.040 | 4,998,870 | -0.54(-5.59%) |
Jun 12, 2020 | 9.470 | 9.610 | 9.290 | 9.575 | 2,753,400 | +0.47(+5.22%) |
Jun 11, 2020 | 10.06 | 10.13 | 9.090 | 9.100 | 4,766,418 | -1.31(-12.58%) |
Jun 10, 2020 | 10.50 | 10.58 | 10.31 | 10.41 | 3,043,699 | -0.04(-0.38%) |
Jun 09, 2020 | 10.22 | 10.69 | 10.20 | 10.45 | 4,333,256 | -0.09(-0.85%) |
Jun 08, 2020 | 10.58 | 10.70 | 10.34 | 10.54 | 3,762,629 | -0.17(-1.59%) |
Jun 05, 2020 | 10.91 | 11.00 | 10.63 | 10.71 | 3,347,900 | -0.05(-0.46%) |
Jun 04, 2020 | 10.04 | 10.82 | 10.02 | 10.76 | 4,942,423 | +0.71(+7.06%) |
Jun 03, 2020 | 9.870 | 10.20 | 9.820 | 10.05 | 2,483,410 | +0.24(+2.45%) |
Jun 02, 2020 | 9.750 | 9.860 | 9.590 | 9.810 | 1,918,392 | +0.11(+1.13%) |
Jun 01, 2020 | 9.560 | 9.880 | 9.460 | 9.700 | 2,287,497 | +0.07(+0.73%) |
May 29, 2020 | 9.620 | 9.665 | 9.410 | 9.630 | 1,987,400 | -0.07(-0.72%) |
May 28, 2020 | 9.990 | 10.01 | 9.610 | 9.700 | 2,622,422 | -0.05(-0.51%) |
May 27, 2020 | 9.530 | 9.820 | 9.390 | 9.750 | 2,735,754 | +0.28(+2.96%) |
May 26, 2020 | 9.560 | 9.620 | 9.240 | 9.470 | 1,788,001 | +0.08(+0.85%) |
May 22, 2020 | 9.340 | 9.475 | 9.245 | 9.390 | 1,589,300 | +0.17(+1.84%) |
May 21, 2020 | 9.520 | 9.540 | 9.200 | 9.220 | 1,972,072 | -0.25(-2.64%) |
May 20, 2020 | 9.270 | 9.570 | 9.200 | 9.470 | 3,823,083 | +0.31(+3.38%) |
May 19, 2020 | 9.130 | 9.300 | 9.060 | 9.160 | 3,067,203 | -0.02(-0.22%) |
May 18, 2020 | 9.430 | 9.540 | 9.090 | 9.180 | 4,000,703 | +0.03(+0.33%) |
May 15, 2020 | 8.800 | 9.170 | 8.800 | 9.150 | 5,341,100 | +0.27(+3.04%) |
May 14, 2020 | 8.820 | 9.020 | 8.720 | 8.880 | 2,573,195 | -0.09(-1.00%) |
May 13, 2020 | 9.150 | 9.195 | 8.655 | 8.970 | 4,567,128 | -0.23(-2.50%) |
May 12, 2020 | 9.490 | 9.510 | 9.190 | 9.200 | 5,603,745 | -0.19(-2.02%) |
May 11, 2020 | 9.370 | 9.750 | 9.300 | 9.390 | 5,084,880 | +0.01(+0.11%) |
May 08, 2020 | 9.270 | 9.480 | 9.160 | 9.380 | 5,710,600 | +0.32(+3.53%) |
May 07, 2020 | 9.030 | 9.110 | 8.260 | 9.060 | 9,115,703 | +0.61(+7.22%) |
May 06, 2020 | 8.330 | 8.520 | 8.260 | 8.450 | 2,514,075 | +0.15(+1.81%) |
May 05, 2020 | 8.660 | 8.700 | 8.260 | 8.300 | 1,898,850 | -0.27(-3.15%) |
May 04, 2020 | 8.010 | 8.610 | 7.880 | 8.570 | 3,493,778 | +0.48(+5.93%) |