Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.92 | 12.14 | 11.07 | 11.49 | 7,714,100 | -0.16(-1.37%) |
Jul 30, 2020 | 11.02 | 11.69 | 10.98 | 11.65 | 7,152,878 | +0.59(+5.33%) |
Jul 29, 2020 | 10.77 | 11.07 | 10.73 | 11.06 | 2,385,070 | +0.29(+2.69%) |
Jul 28, 2020 | 11.00 | 11.11 | 10.75 | 10.77 | 2,555,370 | -0.28(-2.53%) |
Jul 27, 2020 | 10.67 | 11.10 | 10.65 | 11.05 | 2,335,135 | +0.40(+3.76%) |
Jul 24, 2020 | 10.91 | 10.91 | 10.63 | 10.65 | 2,266,000 | -0.34(-3.09%) |
Jul 23, 2020 | 10.85 | 11.01 | 10.77 | 10.99 | 3,328,488 | +0.16(+1.48%) |
Jul 22, 2020 | 10.81 | 10.90 | 10.71 | 10.83 | 2,098,193 | +0.06(+0.56%) |
Jul 21, 2020 | 10.99 | 11.08 | 10.74 | 10.77 | 2,125,942 | -0.08(-0.74%) |
Jul 20, 2020 | 10.93 | 10.93 | 10.69 | 10.85 | 2,362,575 | -0.13(-1.18%) |
Jul 17, 2020 | 10.94 | 11.04 | 10.80 | 10.98 | 2,911,400 | +0.11(+1.01%) |
Jul 16, 2020 | 10.76 | 11.00 | 10.76 | 10.87 | 3,007,837 | -0.04(-0.37%) |
Jul 15, 2020 | 10.43 | 10.94 | 10.34 | 10.91 | 4,893,743 | +0.69(+6.75%) |
Jul 14, 2020 | 9.960 | 10.26 | 9.830 | 10.22 | 3,410,231 | +0.21(+2.10%) |
Jul 13, 2020 | 10.03 | 10.35 | 10.01 | 10.01 | 4,723,696 | +0.12(+1.21%) |
Jul 10, 2020 | 9.830 | 9.920 | 9.740 | 9.890 | 2,673,800 | +0.07(+0.71%) |
Jul 09, 2020 | 9.880 | 9.950 | 9.530 | 9.820 | 2,643,968 | -0.06(-0.61%) |
Jul 08, 2020 | 9.890 | 9.980 | 9.720 | 9.880 | 2,543,752 | -0.01(-0.10%) |
Jul 07, 2020 | 10.10 | 10.11 | 9.850 | 9.890 | 4,155,347 | -0.31(-3.04%) |
Jul 06, 2020 | 10.18 | 10.27 | 10.06 | 10.20 | 2,240,362 | +0.25(+2.51%) |
Jul 02, 2020 | 10.22 | 10.35 | 9.895 | 9.950 | 3,715,800 | -0.08(-0.80%) |
Jul 01, 2020 | 10.38 | 10.38 | 10.01 | 10.03 | 4,214,521 | -0.22(-2.15%) |
Jun 30, 2020 | 10.14 | 10.39 | 10.11 | 10.25 | 6,445,325 | +0.02(+0.20%) |
Jun 29, 2020 | 10.00 | 10.30 | 9.920 | 10.23 | 3,693,226 | +0.30(+3.07%) |
Jun 26, 2020 | 10.22 | 10.24 | 9.880 | 9.925 | 2,230,000 | -0.36(-3.55%) |
Jun 25, 2020 | 10.13 | 10.32 | 10.07 | 10.29 | 5,142,551 | +0.02(+0.19%) |
Jun 24, 2020 | 10.51 | 10.51 | 10.11 | 10.27 | 13,516,753 | -0.38(-3.57%) |
Jun 23, 2020 | 10.58 | 10.78 | 10.46 | 10.65 | 3,570,071 | +0.21(+2.06%) |
Jun 22, 2020 | 10.52 | 10.58 | 10.33 | 10.44 | 4,521,919 | -0.13(-1.28%) |
Jun 19, 2020 | 10.70 | 10.99 | 10.40 | 10.57 | 5,754,600 | +0.05(+0.48%) |
Jun 18, 2020 | 10.44 | 10.62 | 10.36 | 10.52 | 3,388,640 | -0.03(-0.28%) |
Jun 17, 2020 | 10.60 | 10.65 | 10.34 | 10.55 | 4,562,169 | -0.05(-0.47%) |
Jun 16, 2020 | 10.88 | 10.96 | 10.43 | 10.60 | 4,342,276 | +0.22(+2.12%) |
Jun 15, 2020 | 10.02 | 10.52 | 9.890 | 10.38 | 5,066,117 | -0.02(-0.19%) |
Jun 12, 2020 | 10.56 | 10.67 | 10.09 | 10.40 | 4,670,000 | +0.30(+2.97%) |
Jun 11, 2020 | 10.51 | 10.72 | 10.01 | 10.10 | 4,653,619 | -0.97(-8.76%) |
Jun 10, 2020 | 11.93 | 11.96 | 11.05 | 11.07 | 6,633,820 | -0.82(-6.90%) |
Jun 09, 2020 | 11.40 | 12.06 | 11.27 | 11.89 | 7,922,668 | +0.06(+0.51%) |
Jun 08, 2020 | 11.98 | 12.07 | 11.71 | 11.83 | 5,341,823 | +0.10(+0.85%) |
Jun 05, 2020 | 11.38 | 11.85 | 11.38 | 11.73 | 7,481,500 | +0.69(+6.25%) |
Jun 04, 2020 | 11.00 | 11.18 | 10.76 | 11.04 | 6,252,251 | +0.18(+1.66%) |
Jun 03, 2020 | 10.44 | 10.89 | 10.44 | 10.86 | 8,342,955 | +0.42(+4.02%) |
Jun 02, 2020 | 10.31 | 10.47 | 10.15 | 10.44 | 5,970,086 | +0.22(+2.15%) |
Jun 01, 2020 | 9.790 | 10.40 | 9.680 | 10.22 | 12,508,130 | +0.51(+5.25%) |
May 29, 2020 | 9.700 | 9.890 | 9.480 | 9.710 | 32,378,500 | -0.22(-2.22%) |
May 28, 2020 | 10.11 | 10.18 | 9.685 | 9.930 | 7,589,310 | -0.21(-2.07%) |
May 27, 2020 | 10.15 | 10.26 | 9.895 | 10.14 | 5,229,325 | +0.15(+1.50%) |
May 26, 2020 | 10.06 | 10.33 | 9.950 | 9.990 | 4,896,292 | +0.38(+3.95%) |
May 22, 2020 | 9.770 | 9.920 | 9.500 | 9.610 | 4,576,300 | -0.21(-2.14%) |
May 21, 2020 | 10.20 | 10.27 | 9.780 | 9.820 | 3,803,840 | -0.39(-3.82%) |
May 20, 2020 | 10.06 | 10.46 | 10.06 | 10.21 | 4,403,549 | +0.24(+2.41%) |
May 19, 2020 | 10.10 | 10.26 | 9.930 | 9.970 | 4,976,896 | -0.26(-2.54%) |
May 18, 2020 | 9.770 | 10.35 | 9.770 | 10.23 | 6,324,496 | +0.94(+10.12%) |
May 15, 2020 | 9.130 | 9.330 | 8.980 | 9.290 | 4,604,300 | +0.00(+0.00%) |
May 14, 2020 | 9.040 | 9.320 | 8.710 | 9.290 | 5,632,280 | +0.09(+0.98%) |
May 13, 2020 | 9.500 | 9.630 | 8.760 | 9.200 | 7,576,890 | -0.51(-5.25%) |
May 12, 2020 | 9.980 | 10.01 | 9.700 | 9.710 | 3,909,160 | -0.17(-1.72%) |
May 11, 2020 | 9.800 | 10.13 | 9.530 | 9.880 | 4,580,410 | -0.13(-1.30%) |
May 08, 2020 | 9.990 | 10.55 | 9.675 | 10.01 | 6,283,100 | +0.71(+7.63%) |
May 07, 2020 | 9.030 | 9.350 | 8.980 | 9.300 | 6,443,332 | +0.45(+5.08%) |
May 06, 2020 | 8.860 | 9.102 | 8.770 | 8.850 | 6,735,123 | -0.06(-0.67%) |
May 05, 2020 | 9.030 | 9.195 | 8.910 | 8.910 | 2,937,934 | +0.03(+0.34%) |
May 04, 2020 | 8.950 | 9.070 | 8.720 | 8.880 | 4,383,149 | -0.12(-1.33%) |