Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.50 | 12.50 | 12.50 | 0 | +0.80(+6.84%) | |
Jul 30, 2020 | 11.59 | 11.89 | 11.38 | 11.70 | 6,613,464 | -0.06(-0.51%) |
Jul 29, 2020 | 11.77 | 11.91 | 11.37 | 11.76 | 6,425,913 | +0.03(+0.26%) |
Jul 28, 2020 | 11.45 | 11.82 | 11.26 | 11.73 | 5,383,257 | +0.11(+0.95%) |
Jul 27, 2020 | 11.84 | 12.03 | 11.52 | 11.62 | 6,858,700 | +0.32(+2.83%) |
Jul 24, 2020 | 11.20 | 11.34 | 11.13 | 11.30 | 4,566,746 | +0.28(+2.54%) |
Jul 23, 2020 | 11.39 | 11.48 | 10.84 | 11.02 | 6,813,759 | -0.32(-2.82%) |
Jul 22, 2020 | 11.50 | 11.57 | 11.26 | 11.34 | 4,551,521 | +0.01(+0.09%) |
Jul 21, 2020 | 11.30 | 11.51 | 11.12 | 11.33 | 5,926,063 | +0.23(+2.07%) |
Jul 20, 2020 | 10.85 | 11.17 | 10.79 | 11.10 | 4,342,005 | +0.38(+3.54%) |
Jul 17, 2020 | 10.41 | 10.73 | 10.37 | 10.72 | 3,177,315 | +0.45(+4.38%) |
Jul 16, 2020 | 10.32 | 10.48 | 10.18 | 10.27 | 4,652,703 | -0.09(-0.87%) |
Jul 15, 2020 | 10.41 | 10.41 | 10.09 | 10.36 | 4,036,698 | -0.16(-1.52%) |
Jul 14, 2020 | 9.930 | 10.53 | 9.920 | 10.52 | 4,767,744 | +0.54(+5.41%) |
Jul 13, 2020 | 10.50 | 10.63 | 9.930 | 9.980 | 3,973,305 | -0.36(-3.48%) |
Jul 10, 2020 | 10.47 | 10.49 | 10.22 | 10.34 | 3,362,344 | -0.09(-0.86%) |
Jul 09, 2020 | 10.37 | 10.51 | 10.11 | 10.43 | 6,924,196 | +0.17(+1.66%) |
Jul 08, 2020 | 10.32 | 10.41 | 10.13 | 10.26 | 6,073,369 | +0.15(+1.48%) |
Jul 07, 2020 | 9.810 | 10.17 | 9.810 | 10.11 | 3,843,771 | +0.25(+2.54%) |
Jul 06, 2020 | 9.770 | 9.950 | 9.670 | 9.860 | 4,881,447 | +0.17(+1.75%) |
Jul 03, 2020 | 9.770 | 9.790 | 9.650 | 9.690 | 734,618 | -0.06(-0.62%) |
Jul 02, 2020 | 9.750 | 9.970 | 9.680 | 9.750 | 5,561,808 | -0.05(-0.51%) |
Jun 30, 2020 | 9.800 | 9.800 | 9.800 | 0 | +0.18(+1.87%) | |
Jun 29, 2020 | 9.430 | 9.660 | 9.330 | 9.620 | 3,837,250 | +0.19(+2.01%) |
Jun 26, 2020 | 9.090 | 9.470 | 9.000 | 9.430 | 10,584,029 | +0.30(+3.29%) |
Jun 25, 2020 | 9.110 | 9.160 | 8.870 | 9.130 | 2,840,882 | +0.00(+0.00%) |
Jun 24, 2020 | 9.180 | 9.330 | 8.960 | 9.130 | 5,373,092 | -0.14(-1.51%) |
Jun 23, 2020 | 9.380 | 9.390 | 9.170 | 9.270 | 4,102,498 | +0.07(+0.76%) |
Jun 22, 2020 | 8.930 | 9.490 | 8.920 | 9.200 | 7,747,381 | +0.51(+5.87%) |
Jun 19, 2020 | 8.580 | 8.940 | 8.490 | 8.690 | 18,427,692 | +0.20(+2.36%) |
Jun 18, 2020 | 8.480 | 8.670 | 8.440 | 8.490 | 2,321,260 | -0.06(-0.70%) |
Jun 17, 2020 | 8.550 | 8.720 | 8.480 | 8.550 | 3,622,878 | +0.04(+0.47%) |
Jun 16, 2020 | 8.890 | 8.980 | 8.450 | 8.510 | 5,704,807 | -0.32(-3.62%) |
Jun 15, 2020 | 8.190 | 8.890 | 8.020 | 8.830 | 5,403,548 | +0.40(+4.74%) |
Jun 12, 2020 | 8.590 | 8.710 | 8.360 | 8.430 | 3,986,950 | -0.04(-0.47%) |
Jun 11, 2020 | 8.950 | 9.060 | 8.300 | 8.470 | 5,940,050 | -0.41(-4.62%) |
Jun 10, 2020 | 8.470 | 8.910 | 8.230 | 8.880 | 7,100,817 | +0.52(+6.22%) |
Jun 09, 2020 | 8.540 | 8.560 | 8.330 | 8.360 | 5,143,604 | +0.04(+0.48%) |
Jun 08, 2020 | 8.320 | 8.440 | 8.180 | 8.320 | 5,720,742 | -0.03(-0.36%) |
Jun 05, 2020 | 8.150 | 8.350 | 8.040 | 8.350 | 6,047,211 | -0.16(-1.88%) |
Jun 04, 2020 | 8.580 | 8.600 | 8.340 | 8.510 | 5,248,100 | +0.20(+2.41%) |
Jun 03, 2020 | 8.390 | 8.520 | 8.170 | 8.310 | 4,905,573 | -0.31(-3.60%) |
Jun 02, 2020 | 9.200 | 9.230 | 8.580 | 8.620 | 6,226,190 | -0.57(-6.20%) |
Jun 01, 2020 | 8.990 | 9.300 | 8.980 | 9.190 | 4,089,414 | +0.24(+2.68%) |
May 29, 2020 | 9.280 | 9.330 | 8.930 | 8.950 | 22,059,896 | -0.12(-1.32%) |
May 28, 2020 | 9.350 | 9.430 | 8.950 | 9.070 | 5,505,288 | -0.06(-0.66%) |
May 27, 2020 | 8.800 | 9.160 | 8.740 | 9.130 | 6,669,160 | -0.07(-0.76%) |
May 26, 2020 | 9.520 | 9.580 | 9.120 | 9.200 | 5,163,678 | -0.48(-4.96%) |
May 25, 2020 | 9.810 | 9.810 | 9.670 | 9.680 | 1,093,672 | -0.16(-1.63%) |
May 22, 2020 | 10.09 | 10.29 | 9.790 | 9.840 | 4,614,046 | -0.12(-1.20%) |
May 21, 2020 | 10.10 | 10.11 | 9.690 | 9.960 | 4,738,626 | -0.23(-2.26%) |
May 20, 2020 | 10.56 | 10.64 | 10.19 | 10.19 | 5,045,035 | -0.34(-3.23%) |
May 19, 2020 | 10.06 | 10.59 | 10.02 | 10.53 | 6,876,734 | +0.04(+0.38%) |
May 15, 2020 | 10.49 | 10.49 | 10.49 | 0 | +0.37(+3.66%) | |
May 14, 2020 | 9.700 | 10.41 | 9.690 | 10.12 | 6,957,373 | +0.41(+4.22%) |
May 13, 2020 | 9.900 | 9.950 | 9.520 | 9.710 | 5,162,335 | -0.04(-0.41%) |
May 12, 2020 | 9.770 | 10.05 | 9.690 | 9.750 | 5,535,214 | +0.08(+0.83%) |
May 11, 2020 | 9.790 | 9.920 | 9.510 | 9.670 | 5,804,127 | -0.12(-1.23%) |
May 08, 2020 | 9.840 | 10.10 | 9.660 | 9.790 | 4,668,226 | -0.14(-1.41%) |
May 07, 2020 | 9.740 | 10.05 | 9.510 | 9.930 | 6,793,685 | +0.32(+3.33%) |
May 06, 2020 | 9.710 | 9.870 | 9.440 | 9.610 | 7,326,757 | -0.22(-2.24%) |
May 05, 2020 | 9.470 | 9.830 | 9.240 | 9.830 | 5,047,189 | +0.17(+1.76%) |
May 04, 2020 | 9.800 | 9.900 | 9.580 | 9.660 | 5,587,816 | +0.03(+0.31%) |