Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.07 | 11.14 | 10.50 | 10.82 | 8,843,600 | -0.14(-1.28%) |
Jul 30, 2020 | 10.84 | 11.54 | 10.69 | 10.96 | 14,327,897 | +0.11(+1.01%) |
Jul 29, 2020 | 10.37 | 10.85 | 10.37 | 10.85 | 5,727,004 | +0.50(+4.83%) |
Jul 28, 2020 | 10.45 | 10.80 | 10.33 | 10.35 | 7,751,159 | -0.18(-1.71%) |
Jul 27, 2020 | 10.14 | 10.60 | 10.09 | 10.53 | 8,984,866 | +0.39(+3.85%) |
Jul 24, 2020 | 10.00 | 10.31 | 9.890 | 10.14 | 5,978,200 | -0.02(-0.20%) |
Jul 23, 2020 | 10.09 | 10.53 | 9.930 | 10.16 | 11,756,232 | +0.16(+1.60%) |
Jul 22, 2020 | 9.630 | 10.04 | 9.440 | 10.00 | 12,152,774 | +0.57(+6.04%) |
Jul 21, 2020 | 8.970 | 9.530 | 8.930 | 9.430 | 9,664,943 | +0.54(+6.07%) |
Jul 20, 2020 | 9.200 | 9.200 | 8.590 | 8.890 | 8,255,161 | -0.33(-3.58%) |
Jul 17, 2020 | 9.530 | 9.550 | 9.115 | 9.220 | 7,104,100 | -0.25(-2.64%) |
Jul 16, 2020 | 8.750 | 9.690 | 8.660 | 9.470 | 13,868,787 | +0.59(+6.64%) |
Jul 15, 2020 | 8.760 | 9.040 | 8.680 | 8.880 | 16,158,236 | +0.49(+5.84%) |
Jul 14, 2020 | 7.620 | 8.590 | 7.570 | 8.390 | 17,819,702 | +0.67(+8.68%) |
Jul 13, 2020 | 8.170 | 8.360 | 7.390 | 7.720 | 22,999,156 | -0.48(-5.80%) |
Jul 10, 2020 | 8.030 | 8.450 | 7.900 | 8.195 | 22,363,100 | +0.33(+4.26%) |
Jul 09, 2020 | 9.300 | 9.310 | 7.700 | 7.860 | 66,696,968 | -1.97(-20.04%) |
Jul 08, 2020 | 10.24 | 10.67 | 9.830 | 9.830 | 20,008,522 | -0.41(-4.00%) |
Jul 07, 2020 | 10.54 | 10.77 | 10.13 | 10.24 | 12,608,189 | -0.52(-4.83%) |
Jul 06, 2020 | 11.20 | 11.32 | 10.70 | 10.76 | 9,251,510 | -0.05(-0.46%) |
Jul 02, 2020 | 10.86 | 11.45 | 10.68 | 10.81 | 8,660,600 | +0.17(+1.60%) |
Jul 01, 2020 | 10.63 | 10.91 | 10.42 | 10.64 | 7,782,037 | +0.04(+0.38%) |
Jun 30, 2020 | 10.70 | 11.35 | 10.35 | 10.60 | 8,987,375 | -0.22(-2.03%) |
Jun 29, 2020 | 10.11 | 11.10 | 9.790 | 10.82 | 13,011,291 | +0.77(+7.66%) |
Jun 26, 2020 | 10.07 | 10.56 | 9.700 | 10.05 | 16,589,700 | +0.57(+6.01%) |
Jun 25, 2020 | 9.230 | 9.660 | 9.100 | 9.480 | 7,316,572 | +0.13(+1.39%) |
Jun 24, 2020 | 9.990 | 10.04 | 9.010 | 9.350 | 12,165,810 | -0.89(-8.69%) |
Jun 23, 2020 | 10.19 | 10.43 | 10.07 | 10.24 | 10,458,523 | +0.27(+2.71%) |
Jun 22, 2020 | 10.01 | 10.33 | 9.780 | 9.970 | 10,352,873 | +0.13(+1.32%) |
Jun 19, 2020 | 10.14 | 10.65 | 9.530 | 9.840 | 40,762,400 | -0.26(-2.57%) |
Jun 18, 2020 | 9.520 | 10.14 | 9.410 | 10.10 | 12,059,332 | +0.38(+3.91%) |
Jun 17, 2020 | 9.570 | 9.930 | 9.340 | 9.720 | 13,025,670 | +0.08(+0.83%) |
Jun 16, 2020 | 9.270 | 9.780 | 9.060 | 9.640 | 17,832,664 | +1.24(+14.76%) |
Jun 15, 2020 | 7.744 | 8.390 | 7.640 | 8.400 | 14,696,468 | +0.30(+3.70%) |
Jun 12, 2020 | 8.050 | 8.310 | 7.733 | 8.100 | 7,478,200 | +0.64(+8.58%) |
Jun 11, 2020 | 7.370 | 7.930 | 7.300 | 7.460 | 11,986,076 | -0.80(-9.69%) |
Jun 10, 2020 | 9.080 | 9.080 | 8.000 | 8.260 | 13,762,280 | -0.83(-9.13%) |
Jun 09, 2020 | 9.450 | 9.630 | 9.050 | 9.090 | 7,954,086 | -0.77(-7.81%) |
Jun 08, 2020 | 9.740 | 10.18 | 9.630 | 9.860 | 15,044,466 | +0.54(+5.79%) |
Jun 05, 2020 | 9.690 | 10.18 | 8.740 | 9.320 | 26,006,700 | +0.59(+6.76%) |
Jun 04, 2020 | 8.130 | 8.800 | 7.930 | 8.730 | 16,572,439 | +0.65(+8.04%) |
Jun 03, 2020 | 7.690 | 8.230 | 7.610 | 8.080 | 11,636,849 | +0.53(+7.02%) |
Jun 02, 2020 | 7.640 | 7.830 | 7.270 | 7.550 | 6,985,809 | +0.05(+0.67%) |
Jun 01, 2020 | 7.250 | 7.660 | 7.190 | 7.500 | 6,318,932 | +0.23(+3.16%) |
May 29, 2020 | 7.430 | 7.460 | 7.080 | 7.270 | 7,576,100 | -0.20(-2.68%) |
May 28, 2020 | 7.710 | 7.880 | 7.370 | 7.470 | 7,971,697 | -0.22(-2.86%) |
May 27, 2020 | 7.700 | 7.800 | 7.180 | 7.690 | 12,389,098 | +0.20(+2.67%) |
May 26, 2020 | 7.080 | 7.680 | 6.940 | 7.490 | 16,081,191 | +0.79(+11.79%) |
May 22, 2020 | 6.820 | 7.130 | 6.575 | 6.700 | 12,453,101 | -0.10(-1.47%) |
May 21, 2020 | 5.950 | 6.950 | 5.950 | 6.800 | 20,545,132 | +0.85(+14.29%) |
May 20, 2020 | 6.090 | 6.180 | 5.780 | 5.950 | 8,725,130 | +0.00(+0.00%) |
May 19, 2020 | 6.220 | 6.300 | 5.860 | 5.950 | 8,114,225 | -0.33(-5.25%) |
May 18, 2020 | 6.210 | 6.440 | 5.940 | 6.280 | 11,671,163 | +0.49(+8.46%) |
May 15, 2020 | 5.250 | 5.815 | 5.200 | 5.790 | 10,143,800 | +0.44(+8.22%) |
May 14, 2020 | 5.350 | 5.650 | 5.100 | 5.350 | 9,406,662 | -0.10(-1.83%) |
May 13, 2020 | 5.850 | 5.860 | 5.360 | 5.450 | 8,549,620 | -0.41(-7.00%) |
May 12, 2020 | 6.260 | 6.280 | 5.860 | 5.860 | 6,247,381 | -0.34(-5.48%) |
May 11, 2020 | 6.310 | 6.390 | 6.040 | 6.200 | 8,451,045 | -0.26(-4.02%) |
May 08, 2020 | 5.870 | 6.480 | 5.790 | 6.460 | 9,918,400 | +0.68(+11.76%) |
May 07, 2020 | 5.710 | 5.910 | 5.660 | 5.780 | 5,430,468 | +0.14(+2.48%) |
May 06, 2020 | 5.660 | 5.750 | 5.540 | 5.640 | 5,142,666 | +0.06(+1.08%) |
May 05, 2020 | 6.150 | 6.250 | 5.530 | 5.580 | 8,445,120 | -0.33(-5.58%) |
May 04, 2020 | 5.470 | 6.060 | 5.360 | 5.910 | 8,286,790 | +0.28(+4.88%) |