Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.88 | 10.99 | 9.840 | 9.890 | 1,266,200 | -0.89(-8.26%) |
Jul 30, 2020 | 11.29 | 11.43 | 10.71 | 10.78 | 895,269 | -0.81(-6.99%) |
Jul 29, 2020 | 11.23 | 11.76 | 11.22 | 11.59 | 606,505 | +0.41(+3.67%) |
Jul 28, 2020 | 11.30 | 11.55 | 11.01 | 11.18 | 650,625 | -0.10(-0.89%) |
Jul 27, 2020 | 11.08 | 11.35 | 10.70 | 11.28 | 949,449 | +0.13(+1.17%) |
Jul 24, 2020 | 11.72 | 11.96 | 11.13 | 11.15 | 734,300 | -0.69(-5.83%) |
Jul 23, 2020 | 11.18 | 12.22 | 11.03 | 11.84 | 1,615,066 | +0.59(+5.24%) |
Jul 22, 2020 | 11.27 | 11.39 | 11.04 | 11.25 | 625,819 | -0.25(-2.17%) |
Jul 21, 2020 | 11.03 | 11.76 | 10.86 | 11.50 | 1,352,097 | +0.72(+6.68%) |
Jul 20, 2020 | 11.37 | 11.46 | 10.60 | 10.78 | 1,180,105 | -0.58(-5.11%) |
Jul 17, 2020 | 12.62 | 12.72 | 11.34 | 11.36 | 1,848,400 | -1.24(-9.84%) |
Jul 16, 2020 | 12.01 | 12.83 | 11.77 | 12.60 | 1,092,519 | +0.35(+2.86%) |
Jul 15, 2020 | 11.68 | 12.32 | 11.60 | 12.25 | 1,241,083 | +1.25(+11.36%) |
Jul 14, 2020 | 11.24 | 11.41 | 10.85 | 11.00 | 794,630 | -0.31(-2.74%) |
Jul 13, 2020 | 11.01 | 11.65 | 10.70 | 11.31 | 1,531,869 | +0.54(+5.01%) |
Jul 10, 2020 | 11.06 | 11.42 | 10.73 | 10.77 | 1,972,200 | -0.37(-3.32%) |
Jul 09, 2020 | 11.87 | 11.88 | 11.07 | 11.14 | 1,337,298 | -0.84(-7.01%) |
Jul 08, 2020 | 11.94 | 12.34 | 11.61 | 11.98 | 1,101,749 | -0.05(-0.42%) |
Jul 07, 2020 | 12.61 | 12.69 | 11.81 | 12.03 | 1,445,498 | -0.90(-6.96%) |
Jul 06, 2020 | 13.34 | 13.43 | 12.68 | 12.93 | 1,227,696 | -0.01(-0.08%) |
Jul 02, 2020 | 13.24 | 13.52 | 12.82 | 12.94 | 1,320,000 | +0.25(+1.97%) |
Jul 01, 2020 | 13.39 | 13.84 | 12.26 | 12.69 | 2,063,758 | -0.60(-4.51%) |
Jun 30, 2020 | 13.07 | 13.45 | 12.74 | 13.29 | 905,088 | +0.01(+0.08%) |
Jun 29, 2020 | 12.02 | 13.36 | 11.83 | 13.28 | 951,990 | +1.61(+13.80%) |
Jun 26, 2020 | 12.46 | 12.76 | 11.50 | 11.67 | 1,732,800 | -0.99(-7.82%) |
Jun 25, 2020 | 12.94 | 13.34 | 12.39 | 12.66 | 1,399,613 | -0.44(-3.36%) |
Jun 24, 2020 | 13.41 | 13.53 | 12.56 | 13.10 | 1,574,547 | -0.61(-4.45%) |
Jun 23, 2020 | 13.71 | 13.77 | 12.85 | 13.71 | 1,102,196 | +0.41(+3.08%) |
Jun 22, 2020 | 12.82 | 13.37 | 12.45 | 13.30 | 1,066,451 | +0.31(+2.39%) |
Jun 19, 2020 | 13.97 | 14.24 | 12.76 | 12.99 | 1,695,300 | -0.76(-5.53%) |
Jun 18, 2020 | 13.65 | 14.15 | 13.38 | 13.75 | 1,048,130 | -0.25(-1.79%) |
Jun 17, 2020 | 15.02 | 15.02 | 13.77 | 14.00 | 1,393,795 | -0.91(-6.10%) |
Jun 16, 2020 | 15.25 | 15.42 | 14.16 | 14.91 | 1,352,132 | +0.81(+5.74%) |
Jun 15, 2020 | 13.50 | 14.34 | 13.17 | 14.10 | 1,597,885 | -0.29(-2.05%) |
Jun 12, 2020 | 15.13 | 15.74 | 13.83 | 14.39 | 1,679,500 | +0.09(+0.66%) |
Jun 11, 2020 | 14.65 | 15.41 | 13.98 | 14.30 | 2,942,852 | -1.96(-12.05%) |
Jun 10, 2020 | 16.83 | 16.97 | 16.11 | 16.26 | 2,488,568 | -1.02(-5.90%) |
Jun 09, 2020 | 17.35 | 17.48 | 16.59 | 17.28 | 2,108,493 | -0.74(-4.11%) |
Jun 08, 2020 | 17.06 | 18.04 | 16.84 | 18.02 | 1,693,762 | +1.32(+7.90%) |
Jun 05, 2020 | 16.97 | 18.61 | 16.51 | 16.70 | 2,163,000 | +1.04(+6.64%) |
Jun 04, 2020 | 14.50 | 15.68 | 13.49 | 15.66 | 2,733,780 | +2.23(+16.60%) |
Jun 03, 2020 | 12.10 | 13.60 | 12.10 | 13.43 | 2,438,056 | +1.56(+13.14%) |
Jun 02, 2020 | 11.52 | 11.98 | 11.16 | 11.87 | 2,061,005 | +0.60(+5.32%) |
Jun 01, 2020 | 10.31 | 11.81 | 10.15 | 11.27 | 1,560,900 | +0.94(+9.10%) |
May 29, 2020 | 10.88 | 11.11 | 10.17 | 10.33 | 1,604,000 | -0.85(-7.60%) |
May 28, 2020 | 11.76 | 11.94 | 11.07 | 11.18 | 1,346,183 | -0.33(-2.87%) |
May 27, 2020 | 11.75 | 12.08 | 10.92 | 11.51 | 2,426,958 | +0.41(+3.69%) |
May 26, 2020 | 10.50 | 11.45 | 10.46 | 11.10 | 1,495,343 | +1.16(+11.67%) |
May 22, 2020 | 10.22 | 10.28 | 9.610 | 9.940 | 1,729,200 | -0.22(-2.17%) |
May 21, 2020 | 8.890 | 10.32 | 8.650 | 10.16 | 2,218,616 | +1.30(+14.67%) |
May 20, 2020 | 9.480 | 9.670 | 8.810 | 8.860 | 2,032,580 | -0.28(-3.06%) |
May 19, 2020 | 9.810 | 9.810 | 9.030 | 9.140 | 1,459,227 | -0.67(-6.83%) |
May 18, 2020 | 9.440 | 9.980 | 9.190 | 9.810 | 2,451,727 | +0.96(+10.85%) |
May 15, 2020 | 8.610 | 8.930 | 8.300 | 8.850 | 1,861,100 | +0.00(+0.00%) |
May 14, 2020 | 8.100 | 9.090 | 7.760 | 8.850 | 1,788,851 | +0.37(+4.36%) |
May 13, 2020 | 8.760 | 9.010 | 8.220 | 8.480 | 1,544,463 | -0.44(-4.93%) |
May 12, 2020 | 9.790 | 10.13 | 8.880 | 8.920 | 1,102,438 | -0.78(-8.04%) |
May 11, 2020 | 10.35 | 10.46 | 9.500 | 9.700 | 1,213,323 | -0.88(-8.32%) |
May 08, 2020 | 10.10 | 10.72 | 9.980 | 10.58 | 1,434,200 | +0.81(+8.29%) |
May 07, 2020 | 9.490 | 10.32 | 9.490 | 9.770 | 1,252,634 | +0.38(+3.99%) |
May 06, 2020 | 9.840 | 10.12 | 9.390 | 9.395 | 1,627,754 | -0.43(-4.33%) |
May 05, 2020 | 10.24 | 10.92 | 9.660 | 9.820 | 1,402,298 | -0.16(-1.60%) |
May 04, 2020 | 9.730 | 10.55 | 9.500 | 9.980 | 753,373 | -0.07(-0.70%) |