Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.08 | 10.35 | 9.970 | 10.34 | 10,252,200 | +0.14(+1.37%) |
Jul 30, 2020 | 9.820 | 10.24 | 9.720 | 10.20 | 10,058,598 | +0.25(+2.51%) |
Jul 29, 2020 | 10.24 | 10.36 | 9.810 | 9.950 | 17,433,816 | -0.36(-3.49%) |
Jul 28, 2020 | 10.10 | 10.48 | 10.03 | 10.31 | 13,694,536 | +0.08(+0.78%) |
Jul 27, 2020 | 10.32 | 10.49 | 10.12 | 10.23 | 8,177,082 | -0.06(-0.58%) |
Jul 24, 2020 | 10.77 | 10.77 | 10.28 | 10.29 | 9,623,600 | -0.42(-3.92%) |
Jul 23, 2020 | 10.55 | 11.06 | 10.36 | 10.71 | 12,885,426 | +0.09(+0.85%) |
Jul 22, 2020 | 10.48 | 10.77 | 10.44 | 10.62 | 8,045,884 | +0.05(+0.47%) |
Jul 21, 2020 | 10.60 | 10.85 | 10.56 | 10.57 | 8,351,811 | +0.04(+0.38%) |
Jul 20, 2020 | 10.82 | 10.92 | 10.43 | 10.53 | 8,687,052 | -0.29(-2.68%) |
Jul 17, 2020 | 11.05 | 11.13 | 10.74 | 10.82 | 7,840,200 | -0.20(-1.81%) |
Jul 16, 2020 | 11.30 | 11.37 | 10.92 | 11.02 | 12,040,738 | -0.53(-4.59%) |
Jul 15, 2020 | 10.99 | 11.56 | 10.80 | 11.55 | 17,686,548 | +1.16(+11.16%) |
Jul 14, 2020 | 10.02 | 10.56 | 9.990 | 10.39 | 11,814,306 | +0.22(+2.16%) |
Jul 13, 2020 | 10.72 | 10.80 | 10.15 | 10.17 | 13,366,197 | -0.43(-4.06%) |
Jul 10, 2020 | 9.930 | 10.69 | 9.855 | 10.60 | 12,603,600 | +0.62(+6.21%) |
Jul 09, 2020 | 10.44 | 10.51 | 9.940 | 9.980 | 15,183,517 | -0.62(-5.85%) |
Jul 08, 2020 | 10.35 | 10.66 | 10.21 | 10.60 | 12,011,225 | +0.10(+0.95%) |
Jul 07, 2020 | 10.79 | 10.80 | 10.50 | 10.50 | 10,923,228 | -0.51(-4.63%) |
Jul 06, 2020 | 10.88 | 11.19 | 10.64 | 11.01 | 12,217,988 | +0.34(+3.19%) |
Jul 02, 2020 | 11.07 | 11.16 | 10.63 | 10.67 | 11,106,400 | +0.00(+0.00%) |
Jul 01, 2020 | 11.32 | 11.56 | 10.61 | 10.67 | 13,887,911 | -0.23(-2.11%) |
Jun 30, 2020 | 10.90 | 11.01 | 10.59 | 10.90 | 13,329,544 | -0.16(-1.45%) |
Jun 29, 2020 | 10.37 | 11.12 | 10.17 | 11.06 | 15,586,348 | +0.76(+7.38%) |
Jun 26, 2020 | 10.59 | 10.72 | 10.18 | 10.30 | 15,064,900 | -0.37(-3.47%) |
Jun 25, 2020 | 10.05 | 10.75 | 9.890 | 10.67 | 15,200,873 | +0.41(+4.00%) |
Jun 24, 2020 | 11.05 | 11.19 | 10.25 | 10.26 | 20,157,020 | -1.08(-9.52%) |
Jun 23, 2020 | 11.27 | 11.38 | 10.84 | 11.34 | 15,318,048 | +0.13(+1.16%) |
Jun 22, 2020 | 11.12 | 11.41 | 11.02 | 11.21 | 11,924,948 | -0.19(-1.67%) |
Jun 19, 2020 | 12.23 | 12.31 | 11.28 | 11.40 | 20,210,400 | -0.64(-5.32%) |
Jun 18, 2020 | 11.70 | 12.14 | 11.50 | 12.04 | 13,520,719 | +0.10(+0.84%) |
Jun 17, 2020 | 12.06 | 12.23 | 11.84 | 11.94 | 13,324,147 | -0.33(-2.69%) |
Jun 16, 2020 | 12.95 | 12.99 | 12.10 | 12.27 | 19,508,284 | +0.26(+2.16%) |
Jun 15, 2020 | 11.40 | 12.30 | 11.20 | 12.01 | 19,242,380 | -0.21(-1.72%) |
Jun 12, 2020 | 12.26 | 12.48 | 11.51 | 12.22 | 20,395,800 | +1.11(+9.99%) |
Jun 11, 2020 | 11.15 | 12.07 | 10.92 | 11.11 | 27,946,188 | -1.52(-12.03%) |
Jun 10, 2020 | 13.34 | 13.48 | 12.03 | 12.63 | 33,331,748 | -1.58(-11.12%) |
Jun 09, 2020 | 14.32 | 14.70 | 13.75 | 14.21 | 21,605,932 | -1.38(-8.85%) |
Jun 08, 2020 | 14.86 | 15.62 | 14.26 | 15.59 | 35,090,056 | +1.90(+13.88%) |
Jun 05, 2020 | 15.10 | 15.51 | 13.32 | 13.69 | 48,444,800 | +0.67(+5.15%) |
Jun 04, 2020 | 12.14 | 13.38 | 11.63 | 13.02 | 57,813,780 | +1.75(+15.53%) |
Jun 03, 2020 | 10.53 | 11.52 | 10.52 | 11.27 | 24,975,384 | +0.96(+9.31%) |
Jun 02, 2020 | 10.46 | 10.51 | 10.02 | 10.31 | 17,545,908 | +0.11(+1.08%) |
Jun 01, 2020 | 10.14 | 10.75 | 9.970 | 10.20 | 16,886,608 | +0.13(+1.29%) |
May 29, 2020 | 9.890 | 10.32 | 9.750 | 10.07 | 13,444,800 | -0.10(-0.98%) |
May 28, 2020 | 10.70 | 10.80 | 10.07 | 10.17 | 15,663,281 | -0.73(-6.70%) |
May 27, 2020 | 11.66 | 11.80 | 10.23 | 10.90 | 27,889,908 | +0.34(+3.22%) |
May 26, 2020 | 10.03 | 10.71 | 9.960 | 10.56 | 23,824,048 | +1.32(+14.29%) |
May 22, 2020 | 9.590 | 9.650 | 9.070 | 9.240 | 11,592,500 | -0.20(-2.12%) |
May 21, 2020 | 9.270 | 9.640 | 9.200 | 9.440 | 12,757,200 | +0.25(+2.72%) |
May 20, 2020 | 9.120 | 9.420 | 9.060 | 9.190 | 16,954,660 | +0.27(+3.03%) |
May 19, 2020 | 9.200 | 9.400 | 8.700 | 8.920 | 18,462,568 | -0.06(-0.67%) |
May 18, 2020 | 8.780 | 8.980 | 8.430 | 8.980 | 20,122,916 | +0.74(+8.98%) |
May 15, 2020 | 8.040 | 8.420 | 7.940 | 8.240 | 12,249,900 | +0.01(+0.12%) |
May 14, 2020 | 7.670 | 8.300 | 7.340 | 8.230 | 19,547,316 | +0.34(+4.31%) |
May 13, 2020 | 8.020 | 8.060 | 7.560 | 7.890 | 18,813,960 | -0.17(-2.11%) |
May 12, 2020 | 8.560 | 8.740 | 8.050 | 8.060 | 15,083,562 | -0.50(-5.84%) |
May 11, 2020 | 8.810 | 8.940 | 8.490 | 8.560 | 16,633,195 | -0.53(-5.83%) |
May 08, 2020 | 8.400 | 9.125 | 8.380 | 9.090 | 19,690,400 | +0.91(+11.12%) |
May 07, 2020 | 7.970 | 8.580 | 7.930 | 8.180 | 17,852,456 | +0.16(+2.00%) |
May 06, 2020 | 8.350 | 8.400 | 7.910 | 8.020 | 15,334,311 | -0.27(-3.26%) |
May 05, 2020 | 9.020 | 9.020 | 8.250 | 8.290 | 11,319,358 | -0.33(-3.83%) |
May 04, 2020 | 8.110 | 8.680 | 7.960 | 8.620 | 16,045,326 | -0.40(-4.43%) |