Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.70 | 10.97 | 10.14 | 10.38 | 2,035,973 | -0.45(-4.19%) |
Jul 30, 2020 | 11.56 | 11.67 | 10.68 | 10.84 | 2,069,441 | -1.03(-8.71%) |
Jul 29, 2020 | 11.42 | 12.17 | 11.33 | 11.87 | 1,788,673 | +0.64(+5.68%) |
Jul 28, 2020 | 11.06 | 11.54 | 11.06 | 11.23 | 951,317 | +0.10(+0.87%) |
Jul 27, 2020 | 11.39 | 11.39 | 10.89 | 11.14 | 1,187,518 | -0.27(-2.37%) |
Jul 24, 2020 | 11.86 | 12.00 | 11.40 | 11.41 | 1,433,817 | -0.47(-3.99%) |
Jul 23, 2020 | 11.55 | 12.17 | 11.52 | 11.88 | 1,524,826 | +0.24(+2.08%) |
Jul 22, 2020 | 11.18 | 11.69 | 11.06 | 11.64 | 1,363,191 | +0.29(+2.56%) |
Jul 21, 2020 | 11.09 | 11.41 | 11.01 | 11.35 | 2,363,866 | +0.38(+3.44%) |
Jul 20, 2020 | 11.09 | 11.27 | 10.67 | 10.97 | 1,549,134 | -0.19(-1.73%) |
Jul 17, 2020 | 11.52 | 11.63 | 10.96 | 11.17 | 2,133,401 | -0.29(-2.53%) |
Jul 16, 2020 | 11.18 | 12.06 | 11.18 | 11.46 | 2,424,765 | +0.11(+0.94%) |
Jul 15, 2020 | 10.85 | 11.41 | 10.55 | 11.35 | 2,288,435 | +1.02(+9.92%) |
Jul 14, 2020 | 10.03 | 10.44 | 9.630 | 10.33 | 1,808,388 | +0.34(+3.39%) |
Jul 13, 2020 | 9.794 | 10.41 | 9.611 | 9.988 | 2,221,179 | +0.15(+1.57%) |
Jul 10, 2020 | 9.881 | 10.10 | 9.582 | 9.833 | 1,908,033 | +0.06(+0.59%) |
Jul 09, 2020 | 10.39 | 10.39 | 9.543 | 9.775 | 2,315,420 | -0.69(-6.56%) |
Jul 08, 2020 | 9.843 | 10.46 | 9.495 | 10.46 | 2,190,561 | +0.57(+5.77%) |
Jul 07, 2020 | 9.978 | 10.12 | 9.698 | 9.891 | 1,794,721 | -0.33(-3.22%) |
Jul 06, 2020 | 10.64 | 10.70 | 9.930 | 10.22 | 1,560,209 | -0.03(-0.28%) |
Jul 02, 2020 | 11.06 | 11.07 | 10.19 | 10.25 | 1,863,662 | -0.35(-3.28%) |
Jul 01, 2020 | 9.910 | 11.10 | 9.910 | 10.60 | 2,972,266 | +0.67(+6.72%) |
Jun 30, 2020 | 10.18 | 10.56 | 9.881 | 9.930 | 1,962,104 | -0.37(-3.57%) |
Jun 29, 2020 | 9.698 | 10.58 | 9.533 | 10.30 | 1,965,334 | +0.78(+8.23%) |
Jun 26, 2020 | 9.678 | 10.02 | 9.383 | 9.514 | 2,432,307 | -0.17(-1.80%) |
Jun 25, 2020 | 9.823 | 10.20 | 9.572 | 9.688 | 2,283,950 | -0.35(-3.47%) |
Jun 24, 2020 | 11.01 | 11.15 | 10.03 | 10.04 | 3,253,899 | -1.19(-10.59%) |
Jun 23, 2020 | 11.76 | 11.76 | 10.99 | 11.23 | 1,935,505 | -0.32(-2.76%) |
Jun 22, 2020 | 10.62 | 11.55 | 10.26 | 11.54 | 2,309,793 | +0.79(+7.37%) |
Jun 19, 2020 | 11.59 | 11.70 | 10.42 | 10.75 | 4,487,208 | -0.64(-5.60%) |
Jun 18, 2020 | 11.11 | 11.52 | 10.74 | 11.39 | 1,717,557 | +0.03(+0.26%) |
Jun 17, 2020 | 11.69 | 11.72 | 10.99 | 11.36 | 2,068,742 | -0.35(-2.97%) |
Jun 16, 2020 | 12.34 | 12.36 | 11.20 | 11.71 | 2,290,357 | +0.36(+3.15%) |
Jun 15, 2020 | 10.26 | 11.45 | 9.959 | 11.35 | 2,659,864 | +0.41(+3.71%) |
Jun 12, 2020 | 11.48 | 11.50 | 10.44 | 10.94 | 3,069,008 | +0.22(+2.07%) |
Jun 11, 2020 | 10.88 | 11.37 | 10.39 | 10.72 | 3,967,200 | -1.15(-9.69%) |
Jun 10, 2020 | 13.72 | 13.81 | 11.73 | 11.87 | 4,459,637 | -1.82(-13.28%) |
Jun 09, 2020 | 13.71 | 15.06 | 12.97 | 13.69 | 6,228,689 | -2.98(-17.87%) |
Jun 08, 2020 | 15.46 | 16.62 | 14.61 | 16.67 | 4,345,527 | +2.11(+14.48%) |
Jun 05, 2020 | 16.38 | 17.08 | 14.23 | 14.56 | 5,771,158 | -0.57(-3.77%) |
Jun 04, 2020 | 13.29 | 15.45 | 13.23 | 15.13 | 4,431,889 | +1.33(+9.67%) |
Jun 03, 2020 | 11.41 | 14.10 | 11.26 | 13.80 | 6,879,754 | +2.87(+26.28%) |
Jun 02, 2020 | 10.55 | 11.03 | 10.12 | 10.93 | 2,654,301 | +0.55(+5.31%) |
Jun 01, 2020 | 10.20 | 10.77 | 9.920 | 10.37 | 2,429,635 | +0.17(+1.71%) |
May 29, 2020 | 10.09 | 10.65 | 9.823 | 10.20 | 2,879,942 | -0.07(-0.66%) |
May 28, 2020 | 11.63 | 11.70 | 10.08 | 10.27 | 2,892,686 | -1.19(-10.38%) |
May 27, 2020 | 10.88 | 11.75 | 10.68 | 11.46 | 4,100,106 | +0.94(+8.92%) |
May 26, 2020 | 10.63 | 10.77 | 9.920 | 10.52 | 3,648,274 | +0.62(+6.25%) |
May 22, 2020 | 9.852 | 10.33 | 9.669 | 9.901 | 2,187,598 | +0.08(+0.79%) |
May 21, 2020 | 9.253 | 10.02 | 9.253 | 9.823 | 2,066,834 | +0.65(+7.06%) |
May 20, 2020 | 9.659 | 9.804 | 9.146 | 9.175 | 1,315,765 | -0.13(-1.35%) |
May 19, 2020 | 9.611 | 9.930 | 9.224 | 9.301 | 2,152,002 | -0.40(-4.09%) |
May 18, 2020 | 9.591 | 9.852 | 9.175 | 9.698 | 2,798,147 | +0.97(+11.07%) |
May 15, 2020 | 8.209 | 9.001 | 7.996 | 8.731 | 1,777,197 | +0.34(+4.03%) |
May 14, 2020 | 7.938 | 8.634 | 7.319 | 8.392 | 2,626,727 | +0.10(+1.17%) |
May 13, 2020 | 8.711 | 8.905 | 8.102 | 8.296 | 3,274,830 | -0.68(-7.54%) |
May 12, 2020 | 9.939 | 10.07 | 8.885 | 8.972 | 2,183,235 | -0.79(-8.12%) |
May 11, 2020 | 10.41 | 10.55 | 9.630 | 9.765 | 3,803,749 | -0.96(-8.93%) |
May 08, 2020 | 8.653 | 10.85 | 8.653 | 10.72 | 8,564,015 | +2.27(+26.89%) |
May 07, 2020 | 8.847 | 9.030 | 8.334 | 8.450 | 2,082,305 | -0.13(-1.47%) |
May 06, 2020 | 9.040 | 9.175 | 8.566 | 8.576 | 2,147,452 | -0.36(-4.00%) |
May 05, 2020 | 9.330 | 9.818 | 8.876 | 8.934 | 2,139,163 | -0.15(-1.70%) |
May 04, 2020 | 8.441 | 9.117 | 8.112 | 9.088 | 1,828,226 | +0.31(+3.52%) |