Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.60 | 12.81 | 12.17 | 12.68 | 10,618,664 | -0.18(-1.37%) |
Jul 30, 2020 | 12.51 | 12.92 | 12.16 | 12.86 | 6,783,232 | +0.00(+0.00%) |
Jul 29, 2020 | 12.68 | 13.03 | 12.49 | 12.86 | 4,878,548 | +0.26(+2.09%) |
Jul 28, 2020 | 12.65 | 12.80 | 12.49 | 12.59 | 3,635,829 | -0.32(-2.49%) |
Jul 27, 2020 | 12.49 | 12.98 | 12.22 | 12.91 | 4,809,108 | +0.48(+3.84%) |
Jul 24, 2020 | 12.28 | 12.54 | 12.00 | 12.44 | 4,279,186 | +0.04(+0.31%) |
Jul 23, 2020 | 12.70 | 12.85 | 12.31 | 12.40 | 5,827,988 | -0.35(-2.75%) |
Jul 22, 2020 | 12.73 | 13.06 | 12.68 | 12.75 | 4,982,974 | -0.09(-0.68%) |
Jul 21, 2020 | 12.51 | 12.94 | 12.49 | 12.84 | 5,876,656 | +0.43(+3.46%) |
Jul 20, 2020 | 12.58 | 12.77 | 12.40 | 12.41 | 4,796,421 | -0.33(-2.60%) |
Jul 17, 2020 | 13.21 | 13.52 | 12.47 | 12.74 | 10,003,734 | -0.42(-3.19%) |
Jul 16, 2020 | 12.49 | 13.36 | 12.44 | 13.16 | 17,109,610 | +0.78(+6.30%) |
Jul 15, 2020 | 12.53 | 12.65 | 11.83 | 12.38 | 12,056,443 | +0.08(+0.63%) |
Jul 14, 2020 | 11.10 | 12.39 | 10.96 | 12.30 | 11,723,166 | +1.07(+9.56%) |
Jul 13, 2020 | 11.25 | 11.69 | 11.19 | 11.23 | 8,069,751 | +0.10(+0.88%) |
Jul 10, 2020 | 10.23 | 11.14 | 10.17 | 11.13 | 8,089,331 | +0.87(+8.46%) |
Jul 09, 2020 | 10.76 | 10.79 | 10.20 | 10.26 | 8,265,877 | -0.56(-5.14%) |
Jul 08, 2020 | 11.77 | 11.82 | 10.62 | 10.82 | 12,592,084 | -0.14(-1.25%) |
Jul 07, 2020 | 10.95 | 11.35 | 10.84 | 10.95 | 4,727,898 | -0.23(-2.09%) |
Jul 06, 2020 | 11.07 | 11.29 | 10.75 | 11.19 | 7,261,973 | +0.49(+4.56%) |
Jul 02, 2020 | 10.98 | 11.39 | 10.59 | 10.70 | 7,704,872 | +0.02(+0.18%) |
Jul 01, 2020 | 10.90 | 11.37 | 10.63 | 10.68 | 7,900,062 | -0.28(-2.58%) |
Jun 30, 2020 | 10.57 | 11.08 | 10.48 | 10.96 | 5,943,139 | +0.24(+2.27%) |
Jun 29, 2020 | 10.77 | 10.91 | 10.44 | 10.72 | 7,581,645 | +0.06(+0.55%) |
Jun 26, 2020 | 11.32 | 11.41 | 10.60 | 10.66 | 26,468,742 | -0.88(-7.61%) |
Jun 25, 2020 | 10.74 | 11.55 | 10.59 | 11.54 | 6,898,208 | +0.67(+6.19%) |
Jun 24, 2020 | 11.67 | 11.74 | 10.63 | 10.87 | 7,742,331 | -1.03(-8.69%) |
Jun 23, 2020 | 11.82 | 12.01 | 11.64 | 11.90 | 7,417,209 | +0.36(+3.13%) |
Jun 22, 2020 | 11.14 | 11.62 | 11.05 | 11.54 | 8,023,850 | +0.34(+3.05%) |
Jun 19, 2020 | 11.69 | 11.70 | 11.06 | 11.20 | 9,118,862 | -0.17(-1.46%) |
Jun 18, 2020 | 10.98 | 11.64 | 10.86 | 11.36 | 6,212,013 | +0.10(+0.87%) |
Jun 17, 2020 | 11.27 | 11.52 | 11.10 | 11.27 | 6,692,229 | +0.00(+0.00%) |
Jun 16, 2020 | 11.72 | 11.84 | 11.10 | 11.27 | 9,624,096 | +0.14(+1.23%) |
Jun 15, 2020 | 10.63 | 11.25 | 10.42 | 11.13 | 7,111,236 | -0.12(-1.04%) |
Jun 12, 2020 | 10.92 | 11.33 | 10.77 | 11.25 | 10,442,530 | +1.08(+10.65%) |
Jun 11, 2020 | 10.59 | 11.16 | 10.02 | 10.16 | 12,256,080 | -1.71(-14.38%) |
Jun 10, 2020 | 12.20 | 12.30 | 11.64 | 11.87 | 8,449,365 | -0.41(-3.34%) |
Jun 09, 2020 | 12.08 | 12.38 | 11.77 | 12.28 | 7,974,951 | -0.38(-3.00%) |
Jun 08, 2020 | 12.39 | 12.72 | 12.00 | 12.66 | 11,528,086 | +0.89(+7.54%) |
Jun 05, 2020 | 12.38 | 13.52 | 11.29 | 11.77 | 19,148,740 | +0.42(+3.69%) |
Jun 04, 2020 | 10.58 | 11.36 | 10.31 | 11.35 | 11,713,680 | +0.85(+8.08%) |
Jun 03, 2020 | 9.949 | 10.62 | 9.837 | 10.51 | 8,774,426 | +0.83(+8.57%) |
Jun 02, 2020 | 9.383 | 9.793 | 9.383 | 9.676 | 6,415,237 | +0.42(+4.53%) |
Jun 01, 2020 | 8.983 | 9.408 | 8.925 | 9.257 | 5,662,975 | +0.27(+3.04%) |
May 29, 2020 | 9.052 | 9.237 | 8.749 | 8.983 | 8,142,643 | -0.26(-2.85%) |
May 28, 2020 | 9.715 | 10.41 | 9.178 | 9.247 | 16,038,349 | -0.27(-2.87%) |
May 27, 2020 | 8.896 | 9.549 | 8.710 | 9.520 | 11,653,966 | +0.98(+11.42%) |
May 26, 2020 | 8.486 | 8.769 | 8.398 | 8.544 | 8,777,311 | +0.54(+6.70%) |
May 22, 2020 | 8.096 | 8.162 | 7.823 | 8.008 | 4,526,162 | -0.07(-0.85%) |
May 21, 2020 | 8.057 | 8.193 | 7.832 | 8.076 | 9,347,279 | -0.07(-0.84%) |
May 20, 2020 | 7.862 | 8.232 | 7.862 | 8.145 | 10,811,417 | +0.60(+7.88%) |
May 19, 2020 | 7.608 | 7.988 | 7.472 | 7.550 | 10,853,951 | -0.06(-0.77%) |
May 18, 2020 | 6.896 | 7.686 | 6.838 | 7.608 | 13,247,511 | +1.11(+17.12%) |
May 15, 2020 | 6.535 | 6.759 | 6.457 | 6.496 | 6,887,870 | -0.15(-2.20%) |
May 14, 2020 | 6.574 | 6.877 | 6.223 | 6.642 | 9,120,692 | -0.17(-2.44%) |
May 13, 2020 | 7.130 | 7.159 | 6.701 | 6.808 | 8,970,585 | -0.30(-4.25%) |
May 12, 2020 | 7.618 | 7.764 | 7.091 | 7.111 | 8,851,262 | -0.47(-6.18%) |
May 11, 2020 | 7.589 | 7.715 | 7.472 | 7.579 | 8,518,727 | -0.29(-3.72%) |
May 08, 2020 | 7.452 | 7.881 | 7.296 | 7.871 | 11,598,164 | +0.57(+7.74%) |
May 07, 2020 | 7.647 | 7.813 | 7.179 | 7.306 | 11,258,596 | -0.21(-2.85%) |
May 06, 2020 | 7.696 | 7.745 | 7.403 | 7.520 | 6,393,589 | -0.10(-1.28%) |
May 05, 2020 | 7.823 | 8.067 | 7.530 | 7.618 | 8,342,886 | +0.01(+0.13%) |
May 04, 2020 | 7.335 | 7.706 | 7.159 | 7.608 | 7,041,173 | +0.11(+1.43%) |