Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.83 | 12.03 | 11.43 | 11.60 | 8,466,339 | -0.23(-1.91%) |
Jul 30, 2020 | 12.03 | 12.18 | 11.56 | 11.83 | 10,593,265 | -0.45(-3.68%) |
Jul 29, 2020 | 11.51 | 12.62 | 11.45 | 12.28 | 20,252,210 | +0.95(+8.35%) |
Jul 28, 2020 | 11.14 | 11.50 | 11.13 | 11.33 | 11,583,437 | +0.16(+1.48%) |
Jul 27, 2020 | 10.95 | 11.19 | 10.72 | 11.17 | 11,805,694 | +0.22(+1.98%) |
Jul 24, 2020 | 11.24 | 11.36 | 10.86 | 10.95 | 9,598,365 | -0.36(-3.22%) |
Jul 23, 2020 | 10.96 | 11.57 | 10.94 | 11.31 | 13,950,977 | +0.18(+1.64%) |
Jul 22, 2020 | 10.86 | 11.15 | 10.84 | 11.13 | 9,401,800 | +0.05(+0.47%) |
Jul 21, 2020 | 10.85 | 11.24 | 10.81 | 11.08 | 13,232,616 | +0.31(+2.90%) |
Jul 20, 2020 | 10.97 | 10.97 | 10.34 | 10.77 | 14,129,659 | -0.42(-3.72%) |
Jul 17, 2020 | 11.33 | 11.50 | 11.14 | 11.18 | 11,269,896 | -0.16(-1.38%) |
Jul 16, 2020 | 10.65 | 11.40 | 10.51 | 11.34 | 17,922,256 | +0.43(+3.98%) |
Jul 15, 2020 | 10.33 | 10.95 | 10.32 | 10.91 | 19,499,240 | +1.23(+12.74%) |
Jul 14, 2020 | 9.544 | 9.917 | 9.379 | 9.674 | 13,628,532 | -0.03(-0.27%) |
Jul 13, 2020 | 10.12 | 10.28 | 9.596 | 9.700 | 16,187,119 | -0.41(-4.03%) |
Jul 10, 2020 | 10.19 | 10.35 | 9.987 | 10.11 | 9,816,772 | -0.10(-1.02%) |
Jul 09, 2020 | 10.67 | 10.67 | 10.09 | 10.21 | 15,057,799 | -0.48(-4.46%) |
Jul 08, 2020 | 10.26 | 10.80 | 10.03 | 10.69 | 16,318,863 | +0.30(+2.92%) |
Jul 07, 2020 | 10.66 | 10.71 | 10.26 | 10.39 | 19,204,724 | -0.47(-4.32%) |
Jul 06, 2020 | 10.95 | 11.10 | 10.65 | 10.85 | 16,433,423 | +0.20(+1.87%) |
Jul 02, 2020 | 11.15 | 11.27 | 10.44 | 10.65 | 17,292,732 | -0.16(-1.52%) |
Jul 01, 2020 | 10.85 | 11.49 | 10.80 | 10.82 | 19,480,582 | -0.13(-1.19%) |
Jun 30, 2020 | 10.74 | 11.14 | 10.51 | 10.95 | 19,920,610 | +0.10(+0.88%) |
Jun 29, 2020 | 11.18 | 11.18 | 10.49 | 10.85 | 44,075,672 | +0.38(+3.65%) |
Jun 26, 2020 | 10.87 | 12.54 | 10.26 | 10.47 | 156,207,632 | +1.66(+18.80%) |
Jun 25, 2020 | 8.763 | 9.102 | 8.633 | 8.815 | 11,712,586 | -0.23(-2.50%) |
Jun 24, 2020 | 9.718 | 9.752 | 8.941 | 9.041 | 11,846,905 | -0.93(-9.31%) |
Jun 23, 2020 | 10.09 | 10.19 | 9.709 | 9.969 | 13,275,738 | -0.04(-0.43%) |
Jun 22, 2020 | 9.674 | 10.18 | 9.570 | 10.01 | 26,072,406 | +0.76(+8.26%) |
Jun 19, 2020 | 9.692 | 9.761 | 9.015 | 9.249 | 19,728,282 | -0.22(-2.29%) |
Jun 18, 2020 | 9.110 | 9.709 | 8.954 | 9.466 | 13,098,210 | +0.13(+1.39%) |
Jun 17, 2020 | 9.735 | 9.761 | 9.293 | 9.336 | 13,411,467 | -0.54(-5.45%) |
Jun 16, 2020 | 10.17 | 10.18 | 9.371 | 9.874 | 19,339,550 | +0.77(+8.48%) |
Jun 15, 2020 | 8.503 | 9.249 | 8.355 | 9.102 | 17,193,444 | -0.04(-0.47%) |
Jun 12, 2020 | 9.527 | 9.596 | 8.681 | 9.145 | 17,990,942 | +0.35(+3.94%) |
Jun 11, 2020 | 8.676 | 9.050 | 8.381 | 8.798 | 20,184,850 | -0.77(-8.07%) |
Jun 10, 2020 | 10.61 | 10.67 | 9.405 | 9.570 | 26,766,246 | -1.25(-11.55%) |
Jun 09, 2020 | 11.45 | 11.62 | 10.59 | 10.82 | 19,742,736 | -1.02(-8.64%) |
Jun 08, 2020 | 10.91 | 11.93 | 10.89 | 11.84 | 22,775,256 | +1.16(+10.89%) |
Jun 05, 2020 | 11.10 | 11.12 | 9.683 | 10.68 | 34,479,200 | +0.15(+1.40%) |
Jun 04, 2020 | 9.813 | 10.58 | 9.744 | 10.53 | 26,468,894 | +0.16(+1.59%) |
Jun 03, 2020 | 9.518 | 10.50 | 9.518 | 10.37 | 23,490,878 | +1.13(+12.21%) |
Jun 02, 2020 | 8.772 | 9.301 | 8.538 | 9.240 | 18,374,792 | +0.66(+7.68%) |
Jun 01, 2020 | 8.139 | 8.876 | 8.095 | 8.581 | 23,187,424 | +0.86(+11.12%) |
May 29, 2020 | 8.147 | 8.186 | 7.640 | 7.722 | 30,941,012 | -0.60(-7.20%) |
May 28, 2020 | 9.266 | 9.371 | 8.251 | 8.321 | 16,643,333 | -0.85(-9.27%) |
May 27, 2020 | 8.286 | 9.197 | 8.078 | 9.171 | 24,612,580 | +1.42(+18.37%) |
May 26, 2020 | 7.705 | 7.922 | 7.531 | 7.748 | 15,812,279 | +0.62(+8.77%) |
May 22, 2020 | 7.123 | 7.462 | 6.898 | 7.123 | 14,424,171 | +0.02(+0.24%) |
May 21, 2020 | 6.369 | 7.280 | 6.316 | 7.106 | 20,025,892 | +0.74(+11.58%) |
May 20, 2020 | 6.733 | 6.759 | 6.264 | 6.369 | 12,867,534 | -0.23(-3.55%) |
May 19, 2020 | 6.655 | 6.854 | 6.238 | 6.603 | 12,612,907 | -0.18(-2.69%) |
May 18, 2020 | 6.967 | 7.201 | 6.681 | 6.785 | 20,895,584 | +0.19(+2.89%) |
May 15, 2020 | 6.082 | 6.716 | 6.004 | 6.594 | 13,914,172 | +0.37(+6.00%) |
May 14, 2020 | 5.822 | 6.499 | 5.666 | 6.221 | 15,118,971 | +0.20(+3.31%) |
May 13, 2020 | 6.299 | 6.308 | 5.883 | 6.021 | 11,210,907 | -0.33(-5.19%) |
May 12, 2020 | 6.724 | 6.950 | 6.343 | 6.351 | 9,434,706 | -0.30(-4.56%) |
May 11, 2020 | 6.889 | 6.915 | 6.455 | 6.655 | 12,281,881 | -0.37(-5.31%) |
May 08, 2020 | 6.655 | 7.080 | 6.646 | 7.028 | 12,632,661 | +0.59(+9.16%) |
May 07, 2020 | 6.308 | 6.794 | 6.308 | 6.438 | 10,867,413 | +0.22(+3.49%) |
May 06, 2020 | 6.646 | 6.733 | 6.169 | 6.221 | 13,230,969 | -0.24(-3.76%) |
May 05, 2020 | 7.028 | 7.323 | 6.447 | 6.464 | 12,850,039 | -0.43(-6.17%) |
May 04, 2020 | 6.507 | 6.915 | 6.360 | 6.889 | 12,197,741 | +0.10(+1.40%) |