Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.72 | 10.78 | 10.06 | 10.45 | 2,508,191 | -0.42(-3.87%) |
Jul 30, 2020 | 11.38 | 11.38 | 10.16 | 10.87 | 3,006,046 | -0.91(-7.76%) |
Jul 29, 2020 | 11.59 | 11.81 | 11.56 | 11.79 | 1,156,997 | +0.22(+1.90%) |
Jul 28, 2020 | 11.62 | 11.80 | 11.52 | 11.57 | 1,170,997 | -0.06(-0.55%) |
Jul 27, 2020 | 11.42 | 11.65 | 11.23 | 11.63 | 1,561,267 | +0.17(+1.52%) |
Jul 24, 2020 | 11.46 | 11.60 | 11.32 | 11.46 | 999,077 | -0.14(-1.18%) |
Jul 23, 2020 | 11.67 | 11.79 | 11.37 | 11.60 | 1,419,557 | -0.08(-0.70%) |
Jul 22, 2020 | 11.35 | 11.89 | 11.29 | 11.68 | 1,353,150 | +0.17(+1.51%) |
Jul 21, 2020 | 11.57 | 11.65 | 11.38 | 11.50 | 1,125,921 | +0.16(+1.37%) |
Jul 20, 2020 | 11.43 | 11.52 | 11.11 | 11.35 | 901,703 | -0.11(-0.96%) |
Jul 17, 2020 | 11.61 | 11.92 | 11.37 | 11.46 | 1,440,110 | -0.13(-1.10%) |
Jul 16, 2020 | 11.73 | 11.73 | 11.34 | 11.59 | 1,805,655 | -0.36(-2.99%) |
Jul 15, 2020 | 11.77 | 12.05 | 11.51 | 11.94 | 1,685,365 | +0.62(+5.49%) |
Jul 14, 2020 | 10.95 | 11.32 | 10.75 | 11.32 | 1,644,334 | +0.43(+3.95%) |
Jul 13, 2020 | 11.16 | 11.32 | 10.73 | 10.89 | 1,554,056 | -0.04(-0.33%) |
Jul 10, 2020 | 10.31 | 10.94 | 10.09 | 10.93 | 1,454,217 | +0.70(+6.79%) |
Jul 09, 2020 | 10.93 | 10.97 | 10.04 | 10.23 | 1,953,772 | -0.34(-3.20%) |
Jul 08, 2020 | 10.28 | 10.63 | 10.22 | 10.57 | 1,230,956 | +0.18(+1.76%) |
Jul 07, 2020 | 10.68 | 10.78 | 10.37 | 10.39 | 1,419,727 | -0.49(-4.54%) |
Jul 06, 2020 | 11.12 | 11.18 | 10.58 | 10.88 | 1,245,413 | +0.12(+1.10%) |
Jul 02, 2020 | 11.13 | 11.24 | 10.73 | 10.76 | 2,596,223 | +0.00(+0.00%) |
Jul 01, 2020 | 11.21 | 11.55 | 10.72 | 10.76 | 1,674,023 | -0.38(-3.45%) |
Jun 30, 2020 | 11.06 | 11.30 | 10.75 | 11.15 | 1,243,455 | -0.05(-0.49%) |
Jun 29, 2020 | 10.39 | 11.20 | 10.20 | 11.20 | 2,193,317 | +1.16(+11.57%) |
Jun 26, 2020 | 10.31 | 10.35 | 9.903 | 10.04 | 1,802,298 | -0.40(-3.85%) |
Jun 25, 2020 | 9.967 | 10.46 | 9.830 | 10.44 | 993,246 | +0.34(+3.35%) |
Jun 24, 2020 | 10.82 | 10.90 | 9.954 | 10.10 | 1,330,238 | -0.97(-8.75%) |
Jun 23, 2020 | 11.24 | 11.24 | 10.76 | 11.07 | 1,443,308 | +0.16(+1.51%) |
Jun 22, 2020 | 10.85 | 11.03 | 10.50 | 10.91 | 1,184,218 | +0.10(+0.93%) |
Jun 19, 2020 | 11.00 | 11.38 | 10.56 | 10.81 | 2,898,265 | +0.12(+1.11%) |
Jun 18, 2020 | 10.71 | 11.06 | 10.61 | 10.69 | 1,104,961 | -0.27(-2.50%) |
Jun 17, 2020 | 11.57 | 11.57 | 10.94 | 10.96 | 1,432,188 | -0.58(-4.99%) |
Jun 16, 2020 | 11.94 | 12.29 | 11.41 | 11.54 | 1,533,073 | +0.28(+2.52%) |
Jun 15, 2020 | 10.70 | 11.34 | 10.51 | 11.26 | 1,540,302 | -0.09(-0.81%) |
Jun 12, 2020 | 11.69 | 11.70 | 10.79 | 11.35 | 1,536,672 | +0.60(+5.62%) |
Jun 11, 2020 | 11.42 | 11.71 | 10.68 | 10.74 | 2,059,550 | -1.77(-14.17%) |
Jun 10, 2020 | 13.72 | 13.80 | 12.46 | 12.52 | 2,204,587 | -1.36(-9.82%) |
Jun 09, 2020 | 13.71 | 14.18 | 13.40 | 13.88 | 1,599,011 | -0.49(-3.44%) |
Jun 08, 2020 | 14.24 | 14.57 | 14.06 | 14.38 | 1,749,650 | +0.61(+4.45%) |
Jun 05, 2020 | 14.31 | 14.40 | 13.66 | 13.76 | 2,975,689 | +0.70(+5.32%) |
Jun 04, 2020 | 13.06 | 13.18 | 12.77 | 13.07 | 2,189,493 | -0.16(-1.18%) |
Jun 03, 2020 | 12.72 | 13.34 | 12.66 | 13.22 | 1,783,542 | +0.92(+7.51%) |
Jun 02, 2020 | 12.20 | 12.35 | 11.95 | 12.30 | 1,418,113 | +0.32(+2.67%) |
Jun 01, 2020 | 11.66 | 12.11 | 11.55 | 11.98 | 1,678,676 | +0.42(+3.64%) |
May 29, 2020 | 11.60 | 11.83 | 11.29 | 11.56 | 2,978,969 | -0.32(-2.69%) |
May 28, 2020 | 12.13 | 12.37 | 11.72 | 11.88 | 2,580,970 | -0.10(-0.84%) |
May 27, 2020 | 11.67 | 12.02 | 11.37 | 11.98 | 2,567,242 | +0.84(+7.55%) |
May 26, 2020 | 11.46 | 11.60 | 11.07 | 11.14 | 1,872,985 | +0.47(+4.37%) |
May 22, 2020 | 10.74 | 10.79 | 10.42 | 10.67 | 1,273,889 | +0.09(+0.86%) |
May 21, 2020 | 10.34 | 10.77 | 10.34 | 10.58 | 2,254,483 | +0.16(+1.58%) |
May 20, 2020 | 10.31 | 10.51 | 10.25 | 10.42 | 1,829,835 | +0.44(+4.40%) |
May 19, 2020 | 9.702 | 10.29 | 9.593 | 9.977 | 2,448,465 | +0.14(+1.39%) |
May 18, 2020 | 9.611 | 10.01 | 9.446 | 9.839 | 2,620,378 | +1.01(+11.39%) |
May 15, 2020 | 8.687 | 8.870 | 8.486 | 8.834 | 1,490,195 | +0.04(+0.42%) |
May 14, 2020 | 8.038 | 8.870 | 7.818 | 8.797 | 2,514,450 | +0.38(+4.57%) |
May 13, 2020 | 8.989 | 9.053 | 8.276 | 8.413 | 1,784,504 | -0.74(-8.09%) |
May 12, 2020 | 9.885 | 9.949 | 9.154 | 9.154 | 1,205,097 | -0.63(-6.45%) |
May 11, 2020 | 9.647 | 9.967 | 9.542 | 9.785 | 2,137,804 | -0.16(-1.65%) |
May 08, 2020 | 9.684 | 10.05 | 9.510 | 9.949 | 2,196,089 | +0.65(+6.98%) |
May 07, 2020 | 9.410 | 9.748 | 9.199 | 9.300 | 2,754,248 | +0.13(+1.40%) |
May 06, 2020 | 9.675 | 9.839 | 9.080 | 9.172 | 1,850,601 | -0.33(-3.46%) |
May 05, 2020 | 10.06 | 10.22 | 9.455 | 9.501 | 2,108,712 | -0.18(-1.89%) |
May 04, 2020 | 9.428 | 9.821 | 9.309 | 9.684 | 2,567,808 | -0.17(-1.76%) |