Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.26 | 10.33 | 10.10 | 10.20 | 2,946,293 | +0.15(+1.53%) |
Jul 30, 2020 | 10.32 | 10.45 | 9.677 | 10.04 | 3,974,259 | -0.63(-5.86%) |
Jul 29, 2020 | 11.10 | 11.12 | 10.47 | 10.67 | 3,574,956 | -0.37(-3.31%) |
Jul 28, 2020 | 10.81 | 11.14 | 10.73 | 11.03 | 3,574,289 | +0.04(+0.35%) |
Jul 27, 2020 | 10.97 | 11.10 | 10.80 | 10.99 | 4,498,988 | +0.46(+4.38%) |
Jul 24, 2020 | 10.44 | 10.57 | 10.30 | 10.53 | 2,920,303 | +0.24(+2.34%) |
Jul 23, 2020 | 10.52 | 10.68 | 10.08 | 10.29 | 3,754,254 | -0.38(-3.52%) |
Jul 22, 2020 | 10.87 | 10.92 | 10.48 | 10.67 | 3,773,438 | -0.06(-0.54%) |
Jul 21, 2020 | 10.69 | 10.80 | 10.52 | 10.73 | 3,416,636 | +0.38(+3.72%) |
Jul 20, 2020 | 10.23 | 10.54 | 10.23 | 10.34 | 3,498,865 | +0.34(+3.36%) |
Jul 17, 2020 | 9.908 | 10.04 | 9.725 | 10.00 | 2,258,814 | +0.26(+2.67%) |
Jul 16, 2020 | 9.946 | 10.06 | 9.648 | 9.744 | 2,298,254 | -0.20(-2.03%) |
Jul 15, 2020 | 10.00 | 10.06 | 9.754 | 9.946 | 3,582,180 | -0.06(-0.58%) |
Jul 14, 2020 | 9.465 | 10.00 | 9.398 | 10.00 | 2,507,642 | +0.54(+5.69%) |
Jul 13, 2020 | 10.01 | 10.15 | 9.427 | 9.465 | 3,387,087 | -0.41(-4.19%) |
Jul 10, 2020 | 10.06 | 10.13 | 9.786 | 9.879 | 2,050,793 | -0.08(-0.77%) |
Jul 09, 2020 | 10.17 | 10.17 | 9.638 | 9.956 | 3,728,641 | -0.05(-0.48%) |
Jul 08, 2020 | 10.00 | 10.17 | 9.715 | 10.00 | 4,402,484 | +0.22(+2.26%) |
Jul 07, 2020 | 9.359 | 9.927 | 9.263 | 9.783 | 5,370,636 | +0.42(+4.52%) |
Jul 06, 2020 | 9.157 | 9.446 | 9.052 | 9.359 | 3,385,316 | +0.41(+4.62%) |
Jul 02, 2020 | 9.004 | 9.172 | 8.859 | 8.946 | 2,776,113 | -0.10(-1.06%) |
Jul 01, 2020 | 9.023 | 9.081 | 8.763 | 9.042 | 3,094,483 | +0.02(+0.21%) |
Jun 30, 2020 | 8.686 | 9.138 | 8.561 | 9.023 | 5,945,158 | +0.30(+3.42%) |
Jun 29, 2020 | 8.465 | 8.744 | 8.301 | 8.725 | 3,778,639 | +0.33(+3.89%) |
Jun 26, 2020 | 8.022 | 8.446 | 7.907 | 8.398 | 3,675,355 | +0.30(+3.68%) |
Jun 25, 2020 | 7.955 | 8.109 | 7.796 | 8.099 | 2,809,783 | +0.12(+1.45%) |
Jun 24, 2020 | 8.205 | 8.340 | 7.945 | 7.984 | 3,633,400 | -0.24(-2.92%) |
Jun 23, 2020 | 8.273 | 8.398 | 8.119 | 8.224 | 2,871,648 | +0.12(+1.42%) |
Jun 22, 2020 | 7.984 | 8.253 | 7.859 | 8.109 | 4,458,017 | +0.42(+5.51%) |
Jun 19, 2020 | 7.320 | 7.763 | 7.243 | 7.686 | 4,447,769 | +0.56(+7.83%) |
Jun 18, 2020 | 7.291 | 7.320 | 7.094 | 7.128 | 1,640,028 | -0.17(-2.37%) |
Jun 17, 2020 | 7.311 | 7.493 | 7.219 | 7.301 | 2,732,972 | -0.06(-0.78%) |
Jun 16, 2020 | 7.618 | 7.724 | 7.339 | 7.359 | 2,000,495 | -0.32(-4.14%) |
Jun 15, 2020 | 7.263 | 7.686 | 7.032 | 7.676 | 2,547,678 | +0.22(+2.90%) |
Jun 12, 2020 | 7.681 | 7.708 | 7.364 | 7.460 | 4,466,475 | -0.08(-1.02%) |
Jun 11, 2020 | 7.825 | 7.949 | 7.402 | 7.537 | 5,883,277 | -0.24(-3.09%) |
Jun 10, 2020 | 7.565 | 7.805 | 7.220 | 7.777 | 4,078,955 | +0.30(+3.98%) |
Jun 09, 2020 | 7.661 | 7.733 | 7.421 | 7.479 | 2,412,061 | -0.03(-0.38%) |
Jun 08, 2020 | 7.248 | 7.517 | 7.133 | 7.508 | 5,039,217 | +0.35(+4.83%) |
Jun 05, 2020 | 7.056 | 7.172 | 6.951 | 7.162 | 3,538,203 | -0.25(-3.37%) |
Jun 04, 2020 | 7.392 | 7.479 | 7.301 | 7.412 | 2,145,368 | +0.17(+2.39%) |
Jun 03, 2020 | 7.296 | 7.373 | 7.104 | 7.239 | 3,517,040 | -0.25(-3.33%) |
Jun 02, 2020 | 7.940 | 7.997 | 7.474 | 7.489 | 3,016,730 | -0.49(-6.14%) |
Jun 01, 2020 | 7.844 | 7.978 | 7.757 | 7.978 | 1,528,889 | +0.20(+2.59%) |
May 29, 2020 | 7.901 | 7.921 | 7.709 | 7.777 | 2,853,040 | +0.10(+1.25%) |
May 28, 2020 | 7.844 | 8.007 | 7.556 | 7.681 | 3,632,051 | -0.03(-0.37%) |
May 27, 2020 | 7.258 | 7.729 | 7.172 | 7.709 | 2,732,896 | +0.23(+3.08%) |
May 26, 2020 | 7.777 | 7.844 | 7.450 | 7.479 | 3,498,586 | -0.43(-5.46%) |
May 22, 2020 | 7.969 | 8.199 | 7.844 | 7.911 | 2,949,179 | -0.02(-0.24%) |
May 21, 2020 | 7.930 | 7.978 | 7.690 | 7.930 | 2,037,231 | -0.13(-1.67%) |
May 20, 2020 | 8.161 | 8.189 | 7.921 | 8.065 | 4,074,138 | -0.06(-0.71%) |
May 19, 2020 | 7.997 | 8.314 | 7.949 | 8.122 | 4,599,051 | +0.33(+4.19%) |
May 18, 2020 | 8.161 | 8.218 | 7.709 | 7.796 | 3,618,259 | -0.36(-4.36%) |
May 15, 2020 | 8.141 | 8.237 | 7.969 | 8.151 | 4,121,289 | +0.29(+3.66%) |
May 14, 2020 | 7.440 | 7.882 | 7.340 | 7.863 | 4,083,275 | +0.40(+5.41%) |
May 13, 2020 | 7.719 | 7.738 | 7.287 | 7.460 | 3,893,340 | -0.07(-0.89%) |
May 12, 2020 | 7.652 | 7.873 | 7.489 | 7.527 | 3,065,594 | -0.09(-1.13%) |
May 11, 2020 | 7.930 | 8.017 | 7.513 | 7.613 | 4,122,198 | -0.33(-4.11%) |
May 08, 2020 | 8.132 | 8.314 | 7.825 | 7.940 | 3,065,526 | -0.25(-3.05%) |
May 07, 2020 | 7.997 | 8.257 | 7.719 | 8.189 | 5,500,121 | +0.29(+3.65%) |
May 06, 2020 | 7.978 | 8.113 | 7.805 | 7.901 | 2,661,767 | -0.27(-3.29%) |
May 05, 2020 | 7.949 | 8.233 | 7.748 | 8.170 | 2,161,539 | +0.15(+1.92%) |
May 04, 2020 | 8.257 | 8.266 | 7.949 | 8.017 | 3,327,006 | -0.05(-0.60%) |