Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.09 | 10.10 | 9.860 | 10.00 | 10,674,729 | -0.17(-1.64%) |
Jul 30, 2020 | 10.13 | 10.18 | 9.843 | 10.17 | 9,110,568 | -0.29(-2.79%) |
Jul 29, 2020 | 9.951 | 10.47 | 9.901 | 10.46 | 13,550,772 | +0.47(+4.75%) |
Jul 28, 2020 | 10.01 | 10.16 | 9.964 | 9.985 | 7,107,245 | -0.08(-0.83%) |
Jul 27, 2020 | 10.13 | 10.18 | 9.976 | 10.07 | 12,895,243 | -0.13(-1.31%) |
Jul 24, 2020 | 10.38 | 10.52 | 10.17 | 10.20 | 9,946,541 | -0.13(-1.29%) |
Jul 23, 2020 | 9.993 | 10.40 | 9.910 | 10.33 | 11,094,392 | +0.37(+3.68%) |
Jul 22, 2020 | 9.793 | 10.10 | 9.763 | 9.968 | 15,953,685 | -0.14(-1.40%) |
Jul 21, 2020 | 9.618 | 10.11 | 9.618 | 10.11 | 31,285,802 | +0.57(+5.93%) |
Jul 20, 2020 | 9.710 | 9.801 | 9.527 | 9.543 | 9,632,503 | -0.19(-1.97%) |
Jul 17, 2020 | 9.943 | 10.01 | 9.710 | 9.735 | 10,027,598 | -0.24(-2.42%) |
Jul 16, 2020 | 9.818 | 10.18 | 9.760 | 9.976 | 9,629,714 | -0.01(-0.08%) |
Jul 15, 2020 | 9.826 | 10.02 | 9.685 | 9.985 | 15,762,349 | +0.50(+5.27%) |
Jul 14, 2020 | 9.735 | 9.768 | 9.393 | 9.485 | 10,631,925 | -0.31(-3.15%) |
Jul 13, 2020 | 9.835 | 9.968 | 9.510 | 9.793 | 11,747,292 | +0.17(+1.82%) |
Jul 10, 2020 | 9.069 | 9.627 | 9.044 | 9.618 | 12,311,471 | +0.43(+4.71%) |
Jul 09, 2020 | 9.560 | 9.602 | 9.119 | 9.185 | 10,333,181 | -0.47(-4.91%) |
Jul 08, 2020 | 9.493 | 9.718 | 9.389 | 9.660 | 9,029,379 | +0.12(+1.31%) |
Jul 07, 2020 | 9.818 | 9.901 | 9.493 | 9.535 | 8,772,706 | -0.42(-4.18%) |
Jul 06, 2020 | 10.03 | 10.23 | 9.793 | 9.951 | 8,817,344 | +0.20(+2.05%) |
Jul 02, 2020 | 10.08 | 10.17 | 9.660 | 9.752 | 17,906,536 | +0.02(+0.17%) |
Jul 01, 2020 | 10.18 | 10.19 | 9.635 | 9.735 | 15,448,853 | -0.41(-4.02%) |
Jun 30, 2020 | 9.785 | 10.21 | 9.677 | 10.14 | 16,457,088 | +0.26(+2.61%) |
Jun 29, 2020 | 9.960 | 10.08 | 9.702 | 9.885 | 18,398,596 | +0.09(+0.94%) |
Jun 26, 2020 | 10.38 | 10.49 | 9.793 | 9.793 | 18,944,660 | -0.96(-8.91%) |
Jun 25, 2020 | 10.31 | 10.78 | 10.22 | 10.75 | 8,729,399 | +0.35(+3.36%) |
Jun 24, 2020 | 10.88 | 10.94 | 10.38 | 10.40 | 12,732,444 | -0.72(-6.44%) |
Jun 23, 2020 | 11.37 | 11.50 | 11.10 | 11.12 | 11,959,334 | -0.03(-0.30%) |
Jun 22, 2020 | 10.96 | 11.28 | 10.90 | 11.15 | 8,875,805 | +0.03(+0.30%) |
Jun 19, 2020 | 11.58 | 11.58 | 10.83 | 11.12 | 27,888,502 | -0.19(-1.69%) |
Jun 18, 2020 | 11.08 | 11.43 | 10.93 | 11.31 | 15,361,845 | +0.08(+0.74%) |
Jun 17, 2020 | 11.48 | 11.50 | 11.19 | 11.23 | 12,819,645 | -0.20(-1.75%) |
Jun 16, 2020 | 11.76 | 11.78 | 11.13 | 11.43 | 19,224,768 | +0.29(+2.62%) |
Jun 15, 2020 | 10.39 | 11.23 | 10.31 | 11.13 | 19,057,634 | +0.12(+1.13%) |
Jun 12, 2020 | 11.24 | 11.26 | 10.57 | 11.01 | 18,294,286 | +0.43(+4.10%) |
Jun 11, 2020 | 10.51 | 10.99 | 10.38 | 10.58 | 23,845,434 | -0.98(-8.50%) |
Jun 10, 2020 | 12.20 | 12.20 | 11.50 | 11.56 | 30,576,144 | -0.76(-6.15%) |
Jun 09, 2020 | 12.07 | 12.63 | 11.93 | 12.32 | 29,647,196 | -0.35(-2.76%) |
Jun 08, 2020 | 12.54 | 12.72 | 12.15 | 12.67 | 17,780,220 | +0.54(+4.46%) |
Jun 05, 2020 | 12.38 | 12.76 | 11.97 | 12.12 | 28,927,466 | +0.86(+7.61%) |
Jun 04, 2020 | 10.48 | 11.28 | 10.37 | 11.27 | 19,061,868 | +0.79(+7.55%) |
Jun 03, 2020 | 10.25 | 10.59 | 10.19 | 10.48 | 19,241,514 | +0.50(+5.01%) |
Jun 02, 2020 | 10.04 | 10.21 | 9.860 | 9.976 | 9,021,816 | +0.11(+1.10%) |
Jun 01, 2020 | 9.785 | 9.968 | 9.650 | 9.868 | 9,636,284 | +0.15(+1.59%) |
May 29, 2020 | 9.689 | 9.878 | 9.517 | 9.714 | 19,079,574 | -0.20(-1.99%) |
May 28, 2020 | 10.66 | 10.68 | 9.862 | 9.911 | 12,604,944 | -0.53(-5.10%) |
May 27, 2020 | 10.28 | 10.51 | 9.919 | 10.44 | 16,071,977 | +0.61(+6.25%) |
May 26, 2020 | 9.386 | 9.886 | 9.329 | 9.829 | 15,470,296 | +1.02(+11.64%) |
May 22, 2020 | 8.829 | 8.911 | 8.583 | 8.804 | 11,841,400 | +0.02(+0.28%) |
May 21, 2020 | 8.747 | 8.976 | 8.710 | 8.780 | 11,421,500 | -0.02(-0.28%) |
May 20, 2020 | 8.591 | 8.853 | 8.534 | 8.804 | 12,385,814 | +0.43(+5.19%) |
May 19, 2020 | 8.657 | 8.722 | 8.353 | 8.370 | 9,413,326 | -0.41(-4.67%) |
May 18, 2020 | 8.452 | 8.837 | 8.386 | 8.780 | 12,104,578 | +0.81(+10.19%) |
May 15, 2020 | 8.017 | 8.206 | 7.870 | 7.968 | 12,506,602 | -0.16(-2.02%) |
May 14, 2020 | 7.689 | 8.202 | 7.415 | 8.132 | 22,645,574 | +0.21(+2.69%) |
May 13, 2020 | 8.255 | 8.312 | 7.829 | 7.919 | 19,227,618 | -0.42(-5.01%) |
May 12, 2020 | 8.837 | 9.017 | 8.329 | 8.337 | 14,032,111 | -0.43(-4.95%) |
May 11, 2020 | 9.034 | 9.058 | 8.648 | 8.771 | 10,380,697 | -0.48(-5.14%) |
May 08, 2020 | 9.075 | 9.267 | 8.952 | 9.247 | 11,254,393 | +0.43(+4.83%) |
May 07, 2020 | 8.640 | 9.091 | 8.611 | 8.821 | 14,399,610 | +0.33(+3.86%) |
May 06, 2020 | 8.821 | 8.927 | 8.320 | 8.493 | 15,759,734 | -0.22(-2.54%) |
May 05, 2020 | 9.009 | 9.165 | 8.689 | 8.714 | 11,779,251 | -0.06(-0.65%) |
May 04, 2020 | 8.722 | 8.870 | 8.575 | 8.771 | 13,902,300 | -0.30(-3.34%) |