Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.57 | 12.77 | 12.14 | 12.65 | 10,645,677 | -0.18(-1.37%) |
Jul 30, 2020 | 12.48 | 12.89 | 12.13 | 12.82 | 6,800,488 | +0.00(+0.00%) |
Jul 29, 2020 | 12.65 | 13.00 | 12.46 | 12.82 | 4,890,958 | +0.26(+2.09%) |
Jul 28, 2020 | 12.62 | 12.76 | 12.45 | 12.56 | 3,645,079 | -0.32(-2.49%) |
Jul 27, 2020 | 12.46 | 12.95 | 12.19 | 12.88 | 4,821,342 | +0.48(+3.84%) |
Jul 24, 2020 | 12.25 | 12.51 | 11.97 | 12.40 | 4,290,072 | +0.04(+0.31%) |
Jul 23, 2020 | 12.67 | 12.81 | 12.28 | 12.37 | 5,842,814 | -0.35(-2.75%) |
Jul 22, 2020 | 12.70 | 13.03 | 12.65 | 12.72 | 4,995,650 | -0.09(-0.68%) |
Jul 21, 2020 | 12.48 | 12.91 | 12.46 | 12.80 | 5,891,606 | +0.43(+3.46%) |
Jul 20, 2020 | 12.55 | 12.74 | 12.37 | 12.38 | 4,808,623 | -0.33(-2.60%) |
Jul 17, 2020 | 13.17 | 13.48 | 12.43 | 12.71 | 10,029,182 | -0.42(-3.19%) |
Jul 16, 2020 | 12.46 | 13.33 | 12.40 | 13.12 | 17,153,136 | +0.78(+6.30%) |
Jul 15, 2020 | 12.50 | 12.62 | 11.80 | 12.35 | 12,087,114 | +0.08(+0.63%) |
Jul 14, 2020 | 11.07 | 12.36 | 10.94 | 12.27 | 11,752,989 | +1.07(+9.56%) |
Jul 13, 2020 | 11.22 | 11.66 | 11.16 | 11.20 | 8,090,279 | +0.10(+0.88%) |
Jul 10, 2020 | 10.21 | 11.11 | 10.15 | 11.10 | 8,109,910 | +0.87(+8.46%) |
Jul 09, 2020 | 10.73 | 10.76 | 10.18 | 10.24 | 8,286,905 | -0.55(-5.14%) |
Jul 08, 2020 | 11.74 | 11.79 | 10.60 | 10.79 | 12,624,117 | -0.14(-1.25%) |
Jul 07, 2020 | 10.93 | 11.32 | 10.81 | 10.93 | 4,739,925 | -0.23(-2.09%) |
Jul 06, 2020 | 11.04 | 11.26 | 10.72 | 11.16 | 7,280,447 | +0.49(+4.56%) |
Jul 02, 2020 | 10.96 | 11.36 | 10.57 | 10.67 | 7,724,472 | +0.02(+0.18%) |
Jul 01, 2020 | 10.88 | 11.34 | 10.60 | 10.65 | 7,920,160 | -0.28(-2.58%) |
Jun 30, 2020 | 10.55 | 11.05 | 10.45 | 10.94 | 5,958,258 | +0.24(+2.27%) |
Jun 29, 2020 | 10.74 | 10.89 | 10.41 | 10.69 | 7,600,932 | +0.06(+0.55%) |
Jun 26, 2020 | 11.30 | 11.38 | 10.58 | 10.63 | 26,536,076 | -0.88(-7.61%) |
Jun 25, 2020 | 10.71 | 11.52 | 10.57 | 11.51 | 6,915,756 | +0.67(+6.19%) |
Jun 24, 2020 | 11.64 | 11.71 | 10.60 | 10.84 | 7,762,026 | -1.03(-8.69%) |
Jun 23, 2020 | 11.79 | 11.98 | 11.61 | 11.87 | 7,436,078 | +0.36(+3.13%) |
Jun 22, 2020 | 11.11 | 11.59 | 11.02 | 11.51 | 8,044,262 | +0.34(+3.05%) |
Jun 19, 2020 | 11.66 | 11.68 | 11.03 | 11.17 | 9,142,060 | -0.17(-1.46%) |
Jun 18, 2020 | 10.96 | 11.61 | 10.83 | 11.33 | 6,227,816 | +0.10(+0.87%) |
Jun 17, 2020 | 11.24 | 11.49 | 11.07 | 11.24 | 6,709,253 | +0.00(+0.00%) |
Jun 16, 2020 | 11.69 | 11.81 | 11.07 | 11.24 | 9,648,579 | +0.14(+1.23%) |
Jun 15, 2020 | 10.60 | 11.22 | 10.39 | 11.10 | 7,129,326 | -0.12(-1.04%) |
Jun 12, 2020 | 10.90 | 11.31 | 10.75 | 11.22 | 10,469,095 | +1.08(+10.65%) |
Jun 11, 2020 | 10.57 | 11.13 | 9.992 | 10.14 | 12,287,258 | -1.70(-14.38%) |
Jun 10, 2020 | 12.17 | 12.27 | 11.61 | 11.84 | 8,470,859 | -0.41(-3.34%) |
Jun 09, 2020 | 12.04 | 12.35 | 11.74 | 12.25 | 7,995,239 | -0.38(-3.00%) |
Jun 08, 2020 | 12.36 | 12.69 | 11.97 | 12.63 | 11,557,413 | +0.89(+7.54%) |
Jun 05, 2020 | 12.35 | 13.48 | 11.26 | 11.74 | 19,197,452 | +0.42(+3.69%) |
Jun 04, 2020 | 10.56 | 11.33 | 10.28 | 11.32 | 11,743,478 | +0.85(+8.08%) |
Jun 03, 2020 | 9.924 | 10.60 | 9.812 | 10.48 | 8,796,747 | +0.83(+8.57%) |
Jun 02, 2020 | 9.360 | 9.768 | 9.360 | 9.651 | 6,431,556 | +0.42(+4.53%) |
Jun 01, 2020 | 8.961 | 9.384 | 8.902 | 9.233 | 5,677,381 | +0.27(+3.04%) |
May 29, 2020 | 9.029 | 9.214 | 8.727 | 8.961 | 8,163,357 | -0.26(-2.85%) |
May 28, 2020 | 9.690 | 10.38 | 9.155 | 9.223 | 16,079,149 | -0.27(-2.87%) |
May 27, 2020 | 8.873 | 9.525 | 8.688 | 9.496 | 11,683,612 | +0.97(+11.42%) |
May 26, 2020 | 8.464 | 8.747 | 8.377 | 8.523 | 8,799,639 | +0.54(+6.70%) |
May 22, 2020 | 8.075 | 8.142 | 7.803 | 7.988 | 4,537,677 | -0.07(-0.85%) |
May 21, 2020 | 8.036 | 8.173 | 7.813 | 8.056 | 9,371,058 | -0.07(-0.84%) |
May 20, 2020 | 7.842 | 8.211 | 7.842 | 8.124 | 10,838,921 | +0.59(+7.88%) |
May 19, 2020 | 7.589 | 7.968 | 7.453 | 7.530 | 10,881,562 | -0.06(-0.77%) |
May 18, 2020 | 6.879 | 7.667 | 6.820 | 7.589 | 13,281,212 | +1.11(+17.12%) |
May 15, 2020 | 6.519 | 6.742 | 6.441 | 6.480 | 6,905,392 | -0.15(-2.20%) |
May 14, 2020 | 6.557 | 6.859 | 6.207 | 6.626 | 9,143,895 | -0.17(-2.44%) |
May 13, 2020 | 7.112 | 7.141 | 6.684 | 6.791 | 8,993,405 | -0.30(-4.25%) |
May 12, 2020 | 7.599 | 7.744 | 7.073 | 7.093 | 8,873,779 | -0.47(-6.18%) |
May 11, 2020 | 7.569 | 7.696 | 7.453 | 7.560 | 8,540,398 | -0.29(-3.72%) |
May 08, 2020 | 7.433 | 7.861 | 7.277 | 7.851 | 11,627,668 | +0.56(+7.74%) |
May 07, 2020 | 7.628 | 7.793 | 7.161 | 7.287 | 11,287,237 | -0.21(-2.85%) |
May 06, 2020 | 7.676 | 7.725 | 7.384 | 7.501 | 6,409,854 | -0.10(-1.28%) |
May 05, 2020 | 7.803 | 8.046 | 7.511 | 7.599 | 8,364,109 | +0.01(+0.13%) |
May 04, 2020 | 7.316 | 7.686 | 7.141 | 7.589 | 7,059,085 | +0.11(+1.43%) |