Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.25 | 11.35 | 10.06 | 10.19 | 3,760,800 | -1.14(-10.06%) |
Jul 30, 2020 | 11.37 | 11.43 | 10.99 | 11.33 | 1,247,316 | -0.26(-2.24%) |
Jul 29, 2020 | 11.29 | 11.62 | 11.27 | 11.59 | 1,443,032 | +0.34(+3.02%) |
Jul 28, 2020 | 11.49 | 11.68 | 11.23 | 11.25 | 1,341,551 | -0.34(-2.93%) |
Jul 27, 2020 | 11.89 | 11.91 | 11.45 | 11.59 | 1,957,685 | -0.31(-2.61%) |
Jul 24, 2020 | 12.02 | 12.22 | 11.88 | 11.90 | 2,477,600 | -0.45(-3.64%) |
Jul 23, 2020 | 12.06 | 12.47 | 12.06 | 12.35 | 1,355,547 | +0.12(+0.98%) |
Jul 22, 2020 | 12.23 | 12.43 | 12.18 | 12.23 | 1,351,227 | -0.19(-1.53%) |
Jul 21, 2020 | 12.41 | 12.63 | 12.21 | 12.42 | 1,976,810 | +0.29(+2.39%) |
Jul 20, 2020 | 12.36 | 12.45 | 11.96 | 12.13 | 1,994,166 | -0.32(-2.57%) |
Jul 17, 2020 | 12.50 | 12.66 | 12.24 | 12.45 | 2,918,900 | -0.08(-0.64%) |
Jul 16, 2020 | 12.61 | 12.69 | 12.18 | 12.53 | 2,204,016 | -0.12(-0.95%) |
Jul 15, 2020 | 12.42 | 12.79 | 12.20 | 12.65 | 1,751,306 | +0.65(+5.42%) |
Jul 14, 2020 | 11.72 | 12.05 | 11.47 | 12.00 | 1,427,233 | +0.21(+1.78%) |
Jul 13, 2020 | 11.77 | 12.28 | 11.52 | 11.79 | 1,931,917 | +0.21(+1.81%) |
Jul 10, 2020 | 11.23 | 11.62 | 11.10 | 11.58 | 1,281,900 | +0.35(+3.12%) |
Jul 09, 2020 | 11.50 | 11.50 | 11.00 | 11.23 | 2,292,726 | -0.33(-2.85%) |
Jul 08, 2020 | 11.57 | 11.76 | 11.09 | 11.56 | 2,327,153 | +0.00(+0.00%) |
Jul 07, 2020 | 11.61 | 11.92 | 11.45 | 11.56 | 1,952,030 | -0.24(-2.03%) |
Jul 06, 2020 | 11.88 | 12.22 | 11.55 | 11.80 | 1,662,519 | +0.10(+0.85%) |
Jul 02, 2020 | 11.93 | 12.47 | 11.57 | 11.70 | 2,655,000 | +0.23(+2.01%) |
Jul 01, 2020 | 12.05 | 12.28 | 11.46 | 11.47 | 2,272,771 | -0.61(-5.05%) |
Jun 30, 2020 | 11.80 | 12.36 | 11.72 | 12.08 | 2,867,529 | +0.09(+0.75%) |
Jun 29, 2020 | 11.50 | 12.06 | 11.29 | 11.99 | 3,725,472 | +0.75(+6.67%) |
Jun 26, 2020 | 12.85 | 12.99 | 11.24 | 11.24 | 13,513,800 | -1.78(-13.67%) |
Jun 25, 2020 | 12.46 | 13.23 | 12.41 | 13.02 | 2,812,711 | +0.40(+3.17%) |
Jun 24, 2020 | 13.50 | 13.68 | 12.58 | 12.62 | 2,745,273 | -1.09(-7.95%) |
Jun 23, 2020 | 13.82 | 14.07 | 13.49 | 13.71 | 2,092,746 | +0.14(+1.03%) |
Jun 22, 2020 | 13.37 | 13.64 | 13.07 | 13.57 | 1,902,419 | +0.08(+0.59%) |
Jun 19, 2020 | 13.41 | 13.93 | 13.20 | 13.49 | 3,413,800 | +0.33(+2.51%) |
Jun 18, 2020 | 12.63 | 13.53 | 12.53 | 13.16 | 2,089,627 | +0.33(+2.57%) |
Jun 17, 2020 | 13.29 | 13.49 | 12.78 | 12.83 | 2,550,843 | -0.46(-3.46%) |
Jun 16, 2020 | 13.78 | 14.16 | 13.16 | 13.29 | 3,302,531 | +0.50(+3.91%) |
Jun 15, 2020 | 11.66 | 12.93 | 11.36 | 12.79 | 2,359,826 | +0.42(+3.40%) |
Jun 12, 2020 | 12.59 | 12.90 | 11.81 | 12.37 | 2,218,000 | +0.64(+5.46%) |
Jun 11, 2020 | 11.97 | 12.52 | 11.57 | 11.73 | 2,840,480 | -1.57(-11.80%) |
Jun 10, 2020 | 14.12 | 14.12 | 12.95 | 13.30 | 2,549,581 | -0.96(-6.73%) |
Jun 09, 2020 | 14.33 | 14.74 | 14.02 | 14.26 | 2,409,109 | -0.66(-4.42%) |
Jun 08, 2020 | 14.54 | 15.22 | 14.40 | 14.92 | 2,991,540 | +0.84(+5.97%) |
Jun 05, 2020 | 14.07 | 14.81 | 13.97 | 14.08 | 3,191,200 | +0.63(+4.68%) |
Jun 04, 2020 | 12.58 | 13.57 | 12.37 | 13.45 | 3,453,592 | +0.78(+6.16%) |
Jun 03, 2020 | 12.51 | 12.83 | 12.36 | 12.67 | 2,862,875 | +0.47(+3.85%) |
Jun 02, 2020 | 12.27 | 12.66 | 12.09 | 12.20 | 2,802,041 | +0.00(+0.00%) |
Jun 01, 2020 | 11.81 | 12.41 | 11.45 | 12.20 | 2,353,473 | +0.59(+5.08%) |
May 29, 2020 | 11.33 | 11.98 | 11.07 | 11.61 | 4,696,200 | +0.02(+0.17%) |
May 28, 2020 | 12.27 | 12.30 | 11.53 | 11.59 | 3,073,782 | -0.51(-4.21%) |
May 27, 2020 | 12.20 | 12.42 | 11.58 | 12.10 | 3,076,814 | +0.44(+3.77%) |
May 26, 2020 | 11.50 | 12.05 | 11.45 | 11.66 | 2,701,564 | +0.84(+7.76%) |
May 22, 2020 | 10.90 | 11.03 | 10.54 | 10.82 | 1,509,400 | -0.09(-0.82%) |
May 21, 2020 | 10.83 | 11.35 | 10.80 | 10.91 | 2,895,011 | +0.01(+0.09%) |
May 20, 2020 | 10.59 | 10.94 | 10.55 | 10.90 | 2,338,006 | +0.78(+7.71%) |
May 19, 2020 | 10.41 | 10.73 | 10.09 | 10.12 | 2,810,350 | -0.30(-2.88%) |
May 18, 2020 | 9.800 | 10.70 | 9.760 | 10.42 | 3,968,050 | +1.30(+14.25%) |
May 15, 2020 | 8.330 | 9.340 | 8.250 | 9.120 | 3,072,200 | +0.46(+5.31%) |
May 14, 2020 | 7.780 | 8.850 | 7.430 | 8.660 | 3,943,644 | +0.66(+8.25%) |
May 13, 2020 | 9.030 | 9.030 | 7.890 | 8.000 | 5,591,126 | -1.10(-12.09%) |
May 12, 2020 | 10.50 | 10.61 | 9.040 | 9.100 | 4,213,487 | -1.34(-12.84%) |
May 11, 2020 | 10.16 | 10.60 | 9.850 | 10.44 | 2,529,186 | +0.06(+0.58%) |
May 08, 2020 | 10.12 | 10.47 | 9.950 | 10.38 | 2,423,200 | +0.37(+3.70%) |
May 07, 2020 | 9.880 | 10.14 | 9.760 | 10.01 | 2,254,793 | +0.50(+5.26%) |
May 06, 2020 | 9.930 | 10.04 | 9.470 | 9.510 | 2,581,876 | -0.15(-1.55%) |
May 05, 2020 | 10.39 | 10.73 | 9.610 | 9.660 | 2,902,619 | -0.31(-3.11%) |
May 04, 2020 | 9.770 | 10.15 | 9.380 | 9.970 | 3,248,962 | -0.23(-2.25%) |