Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.60 | 12.81 | 12.17 | 12.68 | 10,619,850 | -0.18(-1.37%) |
Jul 30, 2020 | 12.51 | 12.92 | 12.16 | 12.85 | 6,783,990 | +0.00(+0.00%) |
Jul 29, 2020 | 12.68 | 13.03 | 12.49 | 12.85 | 4,879,093 | +0.26(+2.09%) |
Jul 28, 2020 | 12.65 | 12.80 | 12.48 | 12.59 | 3,636,235 | -0.32(-2.49%) |
Jul 27, 2020 | 12.49 | 12.98 | 12.22 | 12.91 | 4,809,645 | +0.48(+3.84%) |
Jul 24, 2020 | 12.28 | 12.54 | 12.00 | 12.43 | 4,279,664 | +0.04(+0.31%) |
Jul 23, 2020 | 12.70 | 12.84 | 12.31 | 12.40 | 5,828,639 | -0.35(-2.75%) |
Jul 22, 2020 | 12.73 | 13.06 | 12.68 | 12.75 | 4,983,531 | -0.09(-0.68%) |
Jul 21, 2020 | 12.51 | 12.94 | 12.49 | 12.83 | 5,877,313 | +0.43(+3.46%) |
Jul 20, 2020 | 12.58 | 12.77 | 12.40 | 12.41 | 4,796,957 | -0.33(-2.60%) |
Jul 17, 2020 | 13.21 | 13.52 | 12.46 | 12.74 | 10,004,851 | -0.42(-3.19%) |
Jul 16, 2020 | 12.49 | 13.36 | 12.43 | 13.16 | 17,111,522 | +0.78(+6.30%) |
Jul 15, 2020 | 12.53 | 12.65 | 11.83 | 12.38 | 12,057,790 | +0.08(+0.63%) |
Jul 14, 2020 | 11.10 | 12.39 | 10.96 | 12.30 | 11,724,476 | +1.07(+9.56%) |
Jul 13, 2020 | 11.25 | 11.68 | 11.19 | 11.23 | 8,070,652 | +0.10(+0.88%) |
Jul 10, 2020 | 10.23 | 11.14 | 10.17 | 11.13 | 8,090,235 | +0.87(+8.46%) |
Jul 09, 2020 | 10.76 | 10.79 | 10.20 | 10.26 | 8,266,801 | -0.56(-5.14%) |
Jul 08, 2020 | 11.77 | 11.82 | 10.62 | 10.82 | 12,593,491 | -0.14(-1.25%) |
Jul 07, 2020 | 10.95 | 11.35 | 10.84 | 10.95 | 4,728,426 | -0.23(-2.09%) |
Jul 06, 2020 | 11.07 | 11.28 | 10.75 | 11.19 | 7,262,784 | +0.49(+4.56%) |
Jul 02, 2020 | 10.98 | 11.39 | 10.59 | 10.70 | 7,705,733 | +0.02(+0.18%) |
Jul 01, 2020 | 10.90 | 11.37 | 10.63 | 10.68 | 7,900,945 | -0.28(-2.58%) |
Jun 30, 2020 | 10.57 | 11.08 | 10.47 | 10.96 | 5,943,803 | +0.24(+2.27%) |
Jun 29, 2020 | 10.77 | 10.91 | 10.44 | 10.72 | 7,582,492 | +0.06(+0.55%) |
Jun 26, 2020 | 11.32 | 11.41 | 10.60 | 10.66 | 26,471,700 | -0.88(-7.61%) |
Jun 25, 2020 | 10.74 | 11.55 | 10.59 | 11.54 | 6,898,978 | +0.67(+6.19%) |
Jun 24, 2020 | 11.66 | 11.74 | 10.63 | 10.86 | 7,743,196 | -1.03(-8.69%) |
Jun 23, 2020 | 11.82 | 12.01 | 11.64 | 11.90 | 7,418,038 | +0.36(+3.13%) |
Jun 22, 2020 | 11.14 | 11.62 | 11.05 | 11.54 | 8,024,747 | +0.34(+3.05%) |
Jun 19, 2020 | 11.68 | 11.70 | 11.06 | 11.20 | 9,119,881 | -0.17(-1.46%) |
Jun 18, 2020 | 10.98 | 11.64 | 10.85 | 11.36 | 6,212,707 | +0.10(+0.87%) |
Jun 17, 2020 | 11.26 | 11.52 | 11.10 | 11.26 | 6,692,976 | +0.00(+0.00%) |
Jun 16, 2020 | 11.72 | 11.84 | 11.10 | 11.26 | 9,625,171 | +0.14(+1.23%) |
Jun 15, 2020 | 10.63 | 11.25 | 10.42 | 11.13 | 7,112,030 | -0.12(-1.04%) |
Jun 12, 2020 | 10.92 | 11.33 | 10.77 | 11.25 | 10,443,697 | +1.08(+10.65%) |
Jun 11, 2020 | 10.59 | 11.16 | 10.02 | 10.16 | 12,257,449 | -1.71(-14.38%) |
Jun 10, 2020 | 12.20 | 12.30 | 11.64 | 11.87 | 8,450,309 | -0.41(-3.34%) |
Jun 09, 2020 | 12.07 | 12.38 | 11.77 | 12.28 | 7,975,842 | -0.38(-3.00%) |
Jun 08, 2020 | 12.39 | 12.72 | 12.00 | 12.66 | 11,529,374 | +0.89(+7.54%) |
Jun 05, 2020 | 12.38 | 13.52 | 11.28 | 11.77 | 19,150,878 | +0.42(+3.69%) |
Jun 04, 2020 | 10.58 | 11.36 | 10.31 | 11.35 | 11,714,988 | +0.85(+8.08%) |
Jun 03, 2020 | 9.948 | 10.62 | 9.836 | 10.50 | 8,775,406 | +0.83(+8.57%) |
Jun 02, 2020 | 9.382 | 9.792 | 9.382 | 9.675 | 6,415,953 | +0.42(+4.53%) |
Jun 01, 2020 | 8.982 | 9.407 | 8.924 | 9.255 | 5,663,607 | +0.27(+3.04%) |
May 29, 2020 | 9.051 | 9.236 | 8.748 | 8.982 | 8,143,553 | -0.26(-2.85%) |
May 28, 2020 | 9.714 | 10.41 | 9.177 | 9.246 | 16,040,141 | -0.27(-2.87%) |
May 27, 2020 | 8.895 | 9.548 | 8.709 | 9.519 | 11,655,267 | +0.98(+11.42%) |
May 26, 2020 | 8.485 | 8.768 | 8.397 | 8.544 | 8,778,291 | +0.54(+6.70%) |
May 22, 2020 | 8.095 | 8.161 | 7.822 | 8.007 | 4,526,668 | -0.07(-0.85%) |
May 21, 2020 | 8.056 | 8.192 | 7.832 | 8.075 | 9,348,324 | -0.07(-0.84%) |
May 20, 2020 | 7.861 | 8.231 | 7.861 | 8.144 | 10,812,625 | +0.59(+7.88%) |
May 19, 2020 | 7.607 | 7.988 | 7.471 | 7.549 | 10,855,163 | -0.06(-0.77%) |
May 18, 2020 | 6.895 | 7.685 | 6.837 | 7.607 | 13,248,991 | +1.11(+17.12%) |
May 15, 2020 | 6.534 | 6.759 | 6.456 | 6.495 | 6,888,640 | -0.15(-2.20%) |
May 14, 2020 | 6.573 | 6.876 | 6.222 | 6.642 | 9,121,711 | -0.17(-2.44%) |
May 13, 2020 | 7.129 | 7.159 | 6.700 | 6.808 | 8,971,587 | -0.30(-4.25%) |
May 12, 2020 | 7.617 | 7.763 | 7.090 | 7.110 | 8,852,251 | -0.47(-6.18%) |
May 11, 2020 | 7.588 | 7.715 | 7.471 | 7.578 | 8,519,679 | -0.29(-3.72%) |
May 08, 2020 | 7.451 | 7.880 | 7.295 | 7.871 | 11,599,459 | +0.57(+7.74%) |
May 07, 2020 | 7.646 | 7.812 | 7.178 | 7.305 | 11,259,854 | -0.21(-2.85%) |
May 06, 2020 | 7.695 | 7.744 | 7.402 | 7.519 | 6,394,303 | -0.10(-1.28%) |
May 05, 2020 | 7.822 | 8.066 | 7.529 | 7.617 | 8,343,818 | +0.01(+0.13%) |
May 04, 2020 | 7.334 | 7.705 | 7.159 | 7.607 | 7,041,960 | +0.11(+1.43%) |