Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.16 | 11.23 | 10.84 | 11.03 | 1,907,312 | -0.25(-2.26%) |
Jul 30, 2020 | 11.16 | 11.31 | 10.87 | 11.28 | 2,037,772 | -0.27(-2.36%) |
Jul 29, 2020 | 11.08 | 11.59 | 11.03 | 11.55 | 1,253,957 | +0.47(+4.22%) |
Jul 28, 2020 | 11.12 | 11.34 | 10.90 | 11.09 | 2,400,641 | -0.17(-1.47%) |
Jul 27, 2020 | 11.30 | 11.33 | 10.95 | 11.25 | 2,525,363 | -0.14(-1.20%) |
Jul 24, 2020 | 11.49 | 11.66 | 11.39 | 11.39 | 2,160,251 | -0.01(-0.09%) |
Jul 23, 2020 | 11.13 | 11.58 | 10.80 | 11.40 | 1,903,449 | +0.27(+2.45%) |
Jul 22, 2020 | 11.19 | 11.26 | 10.89 | 11.12 | 2,954,223 | +0.00(+0.00%) |
Jul 21, 2020 | 10.63 | 11.22 | 10.62 | 11.12 | 3,467,748 | +0.67(+6.43%) |
Jul 20, 2020 | 10.41 | 10.68 | 10.34 | 10.45 | 3,371,506 | -0.07(-0.65%) |
Jul 17, 2020 | 10.79 | 10.95 | 10.52 | 10.52 | 2,412,164 | -0.32(-2.96%) |
Jul 16, 2020 | 10.80 | 11.17 | 10.63 | 10.84 | 3,370,888 | -0.15(-1.33%) |
Jul 15, 2020 | 10.37 | 11.05 | 10.32 | 10.99 | 3,145,443 | +1.03(+10.37%) |
Jul 14, 2020 | 10.25 | 10.29 | 9.771 | 9.956 | 3,157,000 | -0.31(-3.04%) |
Jul 13, 2020 | 10.34 | 10.57 | 9.858 | 10.27 | 2,590,813 | +0.11(+1.06%) |
Jul 10, 2020 | 9.449 | 10.17 | 9.439 | 10.16 | 3,203,832 | +0.67(+7.08%) |
Jul 09, 2020 | 9.975 | 10.01 | 9.371 | 9.488 | 2,552,996 | -0.57(-5.71%) |
Jul 08, 2020 | 10.02 | 10.36 | 9.785 | 10.06 | 3,676,690 | -0.01(-0.10%) |
Jul 07, 2020 | 10.79 | 10.79 | 10.04 | 10.07 | 4,054,459 | -0.82(-7.51%) |
Jul 06, 2020 | 11.17 | 11.43 | 10.64 | 10.89 | 2,647,999 | +0.10(+0.90%) |
Jul 02, 2020 | 11.23 | 11.45 | 10.74 | 10.79 | 3,005,196 | +0.05(+0.45%) |
Jul 01, 2020 | 11.47 | 11.50 | 10.69 | 10.74 | 2,556,400 | -0.67(-5.89%) |
Jun 30, 2020 | 10.97 | 11.51 | 10.96 | 11.42 | 2,131,770 | +0.29(+2.63%) |
Jun 29, 2020 | 10.45 | 11.20 | 10.27 | 11.12 | 4,061,333 | +0.86(+8.35%) |
Jun 26, 2020 | 10.81 | 10.93 | 10.25 | 10.27 | 3,866,772 | -0.90(-8.03%) |
Jun 25, 2020 | 10.55 | 11.18 | 10.43 | 11.16 | 2,948,053 | +0.50(+4.66%) |
Jun 24, 2020 | 11.25 | 11.31 | 10.66 | 10.67 | 2,882,095 | -0.87(-7.52%) |
Jun 23, 2020 | 12.21 | 12.28 | 11.49 | 11.53 | 2,649,238 | -0.37(-3.11%) |
Jun 22, 2020 | 11.56 | 12.12 | 11.40 | 11.90 | 4,837,064 | +0.19(+1.66%) |
Jun 19, 2020 | 12.11 | 12.26 | 11.38 | 11.71 | 4,320,605 | -0.19(-1.64%) |
Jun 18, 2020 | 11.53 | 12.16 | 11.50 | 11.90 | 2,788,611 | +0.15(+1.24%) |
Jun 17, 2020 | 12.61 | 12.65 | 11.71 | 11.76 | 2,316,775 | -0.82(-6.51%) |
Jun 16, 2020 | 12.71 | 12.80 | 12.03 | 12.58 | 2,424,776 | +0.80(+6.78%) |
Jun 15, 2020 | 10.93 | 11.94 | 10.84 | 11.78 | 2,653,321 | +0.03(+0.25%) |
Jun 12, 2020 | 11.98 | 12.08 | 11.19 | 11.75 | 1,940,571 | +0.66(+5.98%) |
Jun 11, 2020 | 11.44 | 11.99 | 11.08 | 11.09 | 1,671,083 | -1.57(-12.39%) |
Jun 10, 2020 | 13.74 | 14.01 | 12.62 | 12.65 | 2,830,384 | -1.27(-9.10%) |
Jun 09, 2020 | 13.99 | 14.18 | 13.39 | 13.92 | 2,805,998 | -0.86(-5.80%) |
Jun 08, 2020 | 14.61 | 14.79 | 14.14 | 14.78 | 2,275,702 | +0.75(+5.35%) |
Jun 05, 2020 | 14.57 | 14.61 | 13.90 | 14.03 | 3,145,114 | +0.98(+7.54%) |
Jun 04, 2020 | 12.74 | 13.13 | 12.32 | 13.04 | 3,482,373 | +0.35(+2.76%) |
Jun 03, 2020 | 12.41 | 12.97 | 12.23 | 12.69 | 2,648,265 | +0.77(+6.45%) |
Jun 02, 2020 | 12.51 | 12.58 | 11.83 | 11.92 | 2,156,157 | -0.33(-2.70%) |
Jun 01, 2020 | 12.14 | 12.58 | 11.93 | 12.25 | 1,565,953 | +0.27(+2.28%) |
May 29, 2020 | 12.19 | 12.43 | 11.83 | 11.98 | 2,164,152 | -0.54(-4.28%) |
May 28, 2020 | 13.36 | 13.36 | 12.47 | 12.52 | 2,983,672 | -0.64(-4.88%) |
May 27, 2020 | 12.90 | 13.23 | 12.14 | 13.16 | 2,762,520 | +1.23(+10.29%) |
May 26, 2020 | 11.53 | 12.10 | 11.29 | 11.93 | 2,723,826 | +1.24(+11.57%) |
May 22, 2020 | 11.18 | 11.29 | 10.55 | 10.70 | 2,116,828 | -0.38(-3.43%) |
May 21, 2020 | 11.26 | 11.51 | 10.98 | 11.08 | 3,269,177 | -0.26(-2.32%) |
May 20, 2020 | 10.69 | 11.47 | 10.68 | 11.34 | 4,052,070 | +0.95(+9.19%) |
May 19, 2020 | 10.82 | 10.93 | 10.38 | 10.38 | 2,159,335 | -0.54(-4.91%) |
May 18, 2020 | 10.28 | 11.02 | 10.16 | 10.92 | 3,111,473 | +1.35(+14.16%) |
May 15, 2020 | 9.517 | 9.897 | 9.430 | 9.566 | 1,486,533 | -0.19(-1.90%) |
May 14, 2020 | 9.021 | 9.956 | 8.758 | 9.751 | 2,246,047 | +0.45(+4.82%) |
May 13, 2020 | 9.897 | 10.03 | 9.123 | 9.303 | 2,530,851 | -0.83(-8.17%) |
May 12, 2020 | 11.01 | 11.11 | 10.10 | 10.13 | 2,749,392 | -0.83(-7.56%) |
May 11, 2020 | 11.25 | 11.30 | 10.72 | 10.96 | 3,422,111 | -0.54(-4.66%) |
May 08, 2020 | 10.83 | 11.56 | 10.83 | 11.49 | 1,666,382 | +1.02(+9.77%) |
May 07, 2020 | 10.35 | 10.95 | 10.34 | 10.47 | 1,594,312 | +0.23(+2.28%) |
May 06, 2020 | 10.97 | 10.97 | 10.19 | 10.24 | 1,752,881 | -0.44(-4.08%) |
May 05, 2020 | 11.78 | 12.04 | 10.63 | 10.67 | 1,811,402 | -0.52(-4.67%) |
May 04, 2020 | 11.03 | 11.32 | 10.69 | 11.20 | 1,990,205 | +0.10(+0.87%) |