Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.42 | 10.44 | 10.11 | 10.17 | 3,078,671 | -0.20(-1.97%) |
Jul 30, 2020 | 10.42 | 10.42 | 10.19 | 10.38 | 2,417,846 | -0.17(-1.65%) |
Jul 29, 2020 | 10.48 | 10.58 | 10.36 | 10.55 | 2,718,136 | +0.05(+0.43%) |
Jul 28, 2020 | 10.54 | 10.56 | 10.45 | 10.51 | 2,302,390 | -0.09(-0.86%) |
Jul 27, 2020 | 10.55 | 10.63 | 10.34 | 10.60 | 2,356,663 | +0.00(+0.00%) |
Jul 24, 2020 | 10.67 | 10.69 | 10.55 | 10.60 | 2,039,256 | -0.09(-0.85%) |
Jul 23, 2020 | 10.68 | 10.87 | 10.66 | 10.69 | 2,585,975 | -0.08(-0.70%) |
Jul 22, 2020 | 10.70 | 10.86 | 10.67 | 10.77 | 2,763,355 | -0.02(-0.14%) |
Jul 21, 2020 | 10.77 | 10.96 | 10.74 | 10.78 | 3,342,514 | +0.11(+1.07%) |
Jul 20, 2020 | 10.71 | 10.72 | 10.60 | 10.67 | 2,331,069 | -0.02(-0.21%) |
Jul 17, 2020 | 10.70 | 10.80 | 10.56 | 10.69 | 2,449,614 | -0.02(-0.21%) |
Jul 16, 2020 | 10.59 | 10.84 | 10.55 | 10.71 | 2,522,728 | +0.07(+0.64%) |
Jul 15, 2020 | 10.61 | 10.75 | 10.56 | 10.64 | 3,320,077 | +0.20(+1.89%) |
Jul 14, 2020 | 10.36 | 10.48 | 10.27 | 10.45 | 3,266,417 | +0.05(+0.44%) |
Jul 13, 2020 | 10.31 | 10.45 | 10.19 | 10.40 | 2,701,328 | +0.17(+1.71%) |
Jul 10, 2020 | 10.05 | 10.24 | 10.01 | 10.23 | 2,580,200 | +0.22(+2.20%) |
Jul 09, 2020 | 10.20 | 10.27 | 9.939 | 10.01 | 2,753,674 | -0.23(-2.22%) |
Jul 08, 2020 | 10.23 | 10.36 | 10.13 | 10.23 | 2,338,190 | +0.01(+0.07%) |
Jul 07, 2020 | 10.46 | 10.47 | 10.22 | 10.23 | 2,084,437 | -0.32(-3.02%) |
Jul 06, 2020 | 10.43 | 10.63 | 10.32 | 10.55 | 3,277,699 | +0.29(+2.81%) |
Jul 02, 2020 | 10.38 | 10.55 | 10.25 | 10.26 | 3,486,918 | +0.16(+1.58%) |
Jul 01, 2020 | 10.34 | 10.38 | 10.08 | 10.10 | 1,592,639 | -0.23(-2.20%) |
Jun 30, 2020 | 10.07 | 10.36 | 10.02 | 10.33 | 3,396,936 | +0.24(+2.41%) |
Jun 29, 2020 | 9.992 | 10.13 | 9.901 | 10.08 | 2,714,348 | +0.18(+1.84%) |
Jun 26, 2020 | 10.14 | 10.23 | 9.871 | 9.901 | 2,816,443 | -0.40(-3.90%) |
Jun 25, 2020 | 10.01 | 10.36 | 9.969 | 10.30 | 4,619,561 | +0.20(+1.95%) |
Jun 24, 2020 | 10.32 | 10.39 | 10.05 | 10.11 | 4,260,673 | -0.38(-3.62%) |
Jun 23, 2020 | 10.56 | 10.59 | 10.36 | 10.48 | 2,744,070 | +0.09(+0.88%) |
Jun 22, 2020 | 10.36 | 10.44 | 10.29 | 10.39 | 2,984,488 | -0.02(-0.15%) |
Jun 19, 2020 | 10.64 | 10.69 | 10.33 | 10.41 | 5,110,409 | +0.03(+0.29%) |
Jun 18, 2020 | 10.29 | 10.51 | 10.23 | 10.38 | 2,564,988 | -0.02(-0.15%) |
Jun 17, 2020 | 10.61 | 10.67 | 10.37 | 10.39 | 3,040,972 | -0.18(-1.72%) |
Jun 16, 2020 | 10.75 | 10.80 | 10.43 | 10.58 | 5,772,972 | +0.18(+1.75%) |
Jun 15, 2020 | 10.07 | 10.58 | 10.05 | 10.39 | 4,842,851 | -0.08(-0.80%) |
Jun 12, 2020 | 10.86 | 10.92 | 10.27 | 10.48 | 6,001,034 | +0.06(+0.58%) |
Jun 11, 2020 | 10.57 | 10.70 | 10.30 | 10.42 | 12,035,476 | -0.75(-6.72%) |
Jun 10, 2020 | 11.22 | 11.43 | 11.04 | 11.17 | 7,118,859 | -0.12(-1.07%) |
Jun 09, 2020 | 11.03 | 11.38 | 10.91 | 11.29 | 4,530,449 | -0.11(-1.00%) |
Jun 08, 2020 | 11.30 | 11.42 | 11.06 | 11.40 | 5,182,284 | +0.38(+3.44%) |
Jun 05, 2020 | 10.95 | 11.19 | 10.79 | 11.02 | 5,952,756 | +0.64(+6.13%) |
Jun 04, 2020 | 10.27 | 10.48 | 10.08 | 10.39 | 3,492,538 | +0.04(+0.37%) |
Jun 03, 2020 | 10.14 | 10.44 | 10.11 | 10.35 | 9,133,670 | +0.41(+4.12%) |
Jun 02, 2020 | 9.719 | 10.04 | 9.704 | 9.939 | 4,007,072 | +0.30(+3.07%) |
Jun 01, 2020 | 9.454 | 9.719 | 9.363 | 9.643 | 3,527,294 | +0.24(+2.50%) |
May 29, 2020 | 9.416 | 9.461 | 9.185 | 9.408 | 5,676,942 | -0.12(-1.27%) |
May 28, 2020 | 9.825 | 9.840 | 9.476 | 9.530 | 3,888,718 | -0.22(-2.26%) |
May 27, 2020 | 9.727 | 10.04 | 9.586 | 9.749 | 4,562,766 | +0.27(+2.80%) |
May 26, 2020 | 9.120 | 9.530 | 9.060 | 9.484 | 5,689,824 | +0.87(+10.12%) |
May 22, 2020 | 8.764 | 8.764 | 8.480 | 8.612 | 2,961,671 | -0.18(-2.07%) |
May 21, 2020 | 8.764 | 9.060 | 8.758 | 8.794 | 3,955,503 | -0.02(-0.26%) |
May 20, 2020 | 8.779 | 8.870 | 8.726 | 8.817 | 4,153,128 | +0.17(+2.02%) |
May 19, 2020 | 8.961 | 8.961 | 8.627 | 8.643 | 5,951,118 | -0.38(-4.20%) |
May 18, 2020 | 8.787 | 9.067 | 8.787 | 9.022 | 4,672,122 | +0.61(+7.30%) |
May 15, 2020 | 8.504 | 8.504 | 8.304 | 8.408 | 5,510,313 | -0.04(-0.52%) |
May 14, 2020 | 8.400 | 8.493 | 8.030 | 8.452 | 7,516,726 | -0.07(-0.78%) |
May 13, 2020 | 8.881 | 8.896 | 8.470 | 8.518 | 6,724,078 | -0.38(-4.32%) |
May 12, 2020 | 9.088 | 9.265 | 8.903 | 8.903 | 5,959,932 | -0.13(-1.47%) |
May 11, 2020 | 8.992 | 9.117 | 8.792 | 9.036 | 11,541,117 | -0.04(-0.41%) |
May 08, 2020 | 8.814 | 9.117 | 8.740 | 9.073 | 6,369,060 | +0.41(+4.78%) |
May 07, 2020 | 8.903 | 9.140 | 8.629 | 8.659 | 6,743,096 | -0.05(-0.59%) |
May 06, 2020 | 8.696 | 8.822 | 8.633 | 8.711 | 5,351,668 | +0.07(+0.77%) |
May 05, 2020 | 8.888 | 8.999 | 8.629 | 8.644 | 3,730,248 | -0.13(-1.52%) |
May 04, 2020 | 8.755 | 8.899 | 8.615 | 8.777 | 4,172,080 | -0.08(-0.92%) |