Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.840 | 9.920 | 9.550 | 9.630 | 2,859,300 | -0.23(-2.33%) |
Jul 30, 2020 | 10.18 | 10.20 | 9.650 | 9.860 | 2,201,320 | -0.47(-4.55%) |
Jul 29, 2020 | 10.00 | 10.50 | 10.00 | 10.33 | 2,328,460 | +0.29(+2.89%) |
Jul 28, 2020 | 9.690 | 10.18 | 9.690 | 10.04 | 2,057,126 | +0.35(+3.61%) |
Jul 27, 2020 | 9.850 | 9.910 | 9.410 | 9.690 | 3,366,101 | -0.15(-1.52%) |
Jul 24, 2020 | 10.21 | 10.43 | 9.830 | 9.840 | 2,153,400 | -0.38(-3.72%) |
Jul 23, 2020 | 9.940 | 10.27 | 9.912 | 10.22 | 2,071,168 | +0.25(+2.51%) |
Jul 22, 2020 | 9.760 | 10.03 | 9.680 | 9.970 | 2,352,464 | +0.11(+1.12%) |
Jul 21, 2020 | 9.450 | 10.11 | 9.420 | 9.860 | 2,692,812 | +0.48(+5.12%) |
Jul 20, 2020 | 9.810 | 9.830 | 9.330 | 9.380 | 3,786,901 | -0.59(-5.92%) |
Jul 17, 2020 | 10.50 | 10.50 | 9.940 | 9.970 | 2,587,600 | -0.54(-5.14%) |
Jul 16, 2020 | 10.36 | 10.77 | 10.25 | 10.51 | 2,050,478 | +0.06(+0.57%) |
Jul 15, 2020 | 10.49 | 10.76 | 10.05 | 10.45 | 2,692,652 | +0.39(+3.88%) |
Jul 14, 2020 | 9.810 | 10.11 | 9.530 | 10.06 | 2,138,261 | +0.20(+2.03%) |
Jul 13, 2020 | 9.790 | 10.18 | 9.520 | 9.860 | 2,250,069 | +0.11(+1.13%) |
Jul 10, 2020 | 9.850 | 10.06 | 9.600 | 9.750 | 2,683,100 | -0.15(-1.52%) |
Jul 09, 2020 | 10.42 | 10.42 | 9.810 | 9.900 | 2,407,075 | -0.56(-5.35%) |
Jul 08, 2020 | 10.23 | 10.49 | 9.960 | 10.46 | 2,461,323 | +0.15(+1.45%) |
Jul 07, 2020 | 10.84 | 10.90 | 10.27 | 10.31 | 2,034,695 | -0.73(-6.61%) |
Jul 06, 2020 | 11.15 | 11.47 | 10.65 | 11.04 | 2,030,468 | +0.21(+1.94%) |
Jul 02, 2020 | 10.88 | 11.17 | 10.65 | 10.83 | 2,317,500 | +0.24(+2.27%) |
Jul 01, 2020 | 10.71 | 11.12 | 10.52 | 10.59 | 1,792,490 | -0.05(-0.47%) |
Jun 30, 2020 | 10.44 | 10.69 | 10.22 | 10.64 | 1,867,834 | +0.17(+1.62%) |
Jun 29, 2020 | 9.960 | 10.87 | 9.746 | 10.47 | 2,070,879 | +0.66(+6.73%) |
Jun 26, 2020 | 9.910 | 10.11 | 9.630 | 9.810 | 3,689,600 | -0.05(-0.51%) |
Jun 25, 2020 | 9.890 | 10.02 | 9.570 | 9.860 | 2,760,771 | -0.21(-2.09%) |
Jun 24, 2020 | 10.50 | 10.62 | 10.04 | 10.07 | 2,089,182 | -0.67(-6.24%) |
Jun 23, 2020 | 10.96 | 11.05 | 10.51 | 10.74 | 1,740,961 | -0.15(-1.38%) |
Jun 22, 2020 | 10.61 | 11.12 | 10.46 | 10.89 | 2,105,660 | +0.24(+2.25%) |
Jun 19, 2020 | 11.72 | 11.73 | 10.65 | 10.65 | 3,583,700 | -0.81(-7.07%) |
Jun 18, 2020 | 11.21 | 11.78 | 11.12 | 11.46 | 1,809,808 | +0.08(+0.70%) |
Jun 17, 2020 | 12.24 | 12.31 | 11.29 | 11.38 | 2,483,414 | -0.94(-7.63%) |
Jun 16, 2020 | 12.39 | 12.52 | 11.81 | 12.32 | 2,661,105 | +0.87(+7.60%) |
Jun 15, 2020 | 10.60 | 11.55 | 10.36 | 11.45 | 2,561,783 | +0.31(+2.78%) |
Jun 12, 2020 | 11.69 | 11.74 | 10.68 | 11.14 | 2,291,800 | +0.06(+0.54%) |
Jun 11, 2020 | 11.42 | 11.63 | 10.93 | 11.08 | 2,490,434 | -1.14(-9.33%) |
Jun 10, 2020 | 12.99 | 13.06 | 12.21 | 12.22 | 2,978,859 | -0.93(-7.07%) |
Jun 09, 2020 | 13.73 | 13.78 | 13.04 | 13.15 | 2,197,415 | -1.02(-7.20%) |
Jun 08, 2020 | 14.36 | 14.36 | 13.78 | 14.17 | 1,740,235 | +0.34(+2.46%) |
Jun 05, 2020 | 14.41 | 14.64 | 13.64 | 13.83 | 2,488,700 | +0.30(+2.22%) |
Jun 04, 2020 | 13.26 | 13.68 | 13.07 | 13.53 | 2,917,081 | +0.27(+2.04%) |
Jun 03, 2020 | 12.19 | 13.31 | 12.15 | 13.26 | 4,228,639 | +1.35(+11.34%) |
Jun 02, 2020 | 11.44 | 12.00 | 11.16 | 11.91 | 2,501,118 | +0.47(+4.11%) |
Jun 01, 2020 | 11.68 | 11.81 | 11.15 | 11.44 | 4,070,217 | -0.18(-1.55%) |
May 29, 2020 | 11.53 | 11.99 | 11.26 | 11.62 | 3,373,800 | +0.02(+0.17%) |
May 28, 2020 | 12.28 | 12.51 | 11.47 | 11.60 | 5,708,253 | -1.45(-11.11%) |
May 27, 2020 | 13.20 | 13.34 | 12.30 | 13.05 | 5,140,643 | +0.39(+3.08%) |
May 26, 2020 | 12.56 | 12.75 | 12.34 | 12.66 | 3,181,762 | +0.85(+7.20%) |
May 22, 2020 | 12.00 | 12.18 | 11.64 | 11.81 | 2,320,300 | -0.22(-1.83%) |
May 21, 2020 | 11.37 | 12.39 | 11.37 | 12.03 | 3,541,811 | +0.67(+5.90%) |
May 20, 2020 | 11.83 | 11.89 | 11.25 | 11.36 | 2,595,460 | -0.29(-2.49%) |
May 19, 2020 | 11.74 | 12.07 | 11.43 | 11.65 | 2,190,277 | -0.21(-1.77%) |
May 18, 2020 | 11.97 | 12.30 | 11.64 | 11.86 | 2,713,065 | +0.72(+6.46%) |
May 15, 2020 | 10.41 | 11.34 | 10.26 | 11.14 | 1,969,700 | +0.62(+5.89%) |
May 14, 2020 | 10.18 | 10.91 | 9.915 | 10.52 | 3,076,524 | +0.03(+0.29%) |
May 13, 2020 | 10.70 | 11.08 | 10.26 | 10.49 | 3,709,703 | -0.52(-4.72%) |
May 12, 2020 | 11.20 | 11.41 | 10.94 | 11.01 | 4,505,323 | -0.13(-1.17%) |
May 11, 2020 | 10.34 | 11.31 | 10.19 | 11.14 | 3,202,827 | +0.55(+5.19%) |
May 08, 2020 | 10.46 | 10.66 | 10.38 | 10.59 | 1,771,700 | +0.43(+4.23%) |
May 07, 2020 | 9.800 | 10.64 | 9.760 | 10.16 | 1,793,535 | +0.57(+5.94%) |
May 06, 2020 | 9.760 | 9.820 | 9.340 | 9.590 | 2,047,444 | +0.04(+0.42%) |
May 05, 2020 | 10.00 | 10.26 | 9.515 | 9.550 | 2,333,571 | -0.20(-2.05%) |
May 04, 2020 | 9.800 | 10.22 | 9.510 | 9.750 | 1,891,566 | -0.35(-3.47%) |