Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.31 | 13.31 | 12.97 | 13.21 | 7,350,106 | +0.36(+2.78%) |
Jul 30, 2020 | 12.98 | 13.37 | 12.73 | 12.86 | 7,229,447 | -0.78(-5.74%) |
Jul 29, 2020 | 13.69 | 13.86 | 13.28 | 13.64 | 8,349,103 | -0.10(-0.72%) |
Jul 28, 2020 | 13.51 | 14.16 | 13.50 | 13.74 | 9,693,447 | -0.39(-2.74%) |
Jul 27, 2020 | 14.08 | 14.37 | 13.75 | 14.13 | 13,709,199 | +0.96(+7.30%) |
Jul 24, 2020 | 13.33 | 13.53 | 13.02 | 13.16 | 10,749,952 | -0.05(-0.38%) |
Jul 23, 2020 | 13.58 | 13.91 | 12.94 | 13.21 | 23,203,032 | -0.71(-5.12%) |
Jul 22, 2020 | 12.80 | 13.96 | 12.60 | 13.93 | 22,093,006 | +1.69(+13.77%) |
Jul 21, 2020 | 12.21 | 12.75 | 12.03 | 12.24 | 16,472,038 | +0.71(+6.19%) |
Jul 20, 2020 | 10.84 | 11.66 | 10.78 | 11.53 | 11,884,688 | +1.02(+9.72%) |
Jul 17, 2020 | 10.37 | 10.67 | 10.33 | 10.51 | 6,254,017 | +0.25(+2.42%) |
Jul 16, 2020 | 10.35 | 10.57 | 10.15 | 10.26 | 4,076,426 | -0.18(-1.71%) |
Jul 15, 2020 | 10.38 | 10.47 | 10.09 | 10.44 | 3,878,253 | +0.08(+0.77%) |
Jul 14, 2020 | 10.06 | 10.41 | 9.903 | 10.36 | 4,740,949 | +0.28(+2.75%) |
Jul 13, 2020 | 10.72 | 10.97 | 10.07 | 10.08 | 7,300,816 | -0.24(-2.31%) |
Jul 10, 2020 | 10.53 | 10.59 | 10.21 | 10.32 | 4,603,375 | -0.17(-1.61%) |
Jul 09, 2020 | 10.51 | 10.85 | 10.15 | 10.49 | 8,737,966 | +0.16(+1.54%) |
Jul 08, 2020 | 9.972 | 10.44 | 9.903 | 10.33 | 8,064,248 | +0.73(+7.64%) |
Jul 07, 2020 | 9.318 | 9.714 | 9.298 | 9.595 | 4,128,396 | +0.18(+1.89%) |
Jul 06, 2020 | 9.605 | 9.803 | 9.298 | 9.417 | 4,777,753 | +0.00(+0.00%) |
Jul 02, 2020 | 9.556 | 9.833 | 9.417 | 9.417 | 3,800,652 | -0.28(-2.86%) |
Jul 01, 2020 | 9.863 | 9.942 | 9.403 | 9.694 | 4,504,737 | -0.17(-1.71%) |
Jun 30, 2020 | 9.328 | 9.883 | 9.189 | 9.863 | 6,398,971 | +0.53(+5.63%) |
Jun 29, 2020 | 9.318 | 9.357 | 9.110 | 9.338 | 3,666,496 | +0.03(+0.32%) |
Jun 26, 2020 | 8.971 | 9.333 | 8.703 | 9.308 | 4,916,010 | +0.26(+2.85%) |
Jun 25, 2020 | 8.931 | 9.060 | 8.812 | 9.050 | 2,392,959 | +0.16(+1.78%) |
Jun 24, 2020 | 9.060 | 9.219 | 8.792 | 8.892 | 4,604,244 | -0.32(-3.44%) |
Jun 23, 2020 | 9.268 | 9.367 | 9.110 | 9.209 | 3,940,383 | +0.17(+1.86%) |
Jun 22, 2020 | 8.892 | 9.288 | 8.812 | 9.040 | 6,904,340 | +0.49(+5.68%) |
Jun 19, 2020 | 8.614 | 8.896 | 8.485 | 8.555 | 6,318,279 | +0.22(+2.62%) |
Jun 18, 2020 | 8.525 | 8.604 | 8.297 | 8.336 | 3,468,521 | -0.26(-3.00%) |
Jun 17, 2020 | 8.753 | 8.842 | 8.555 | 8.594 | 3,472,475 | -0.09(-1.03%) |
Jun 16, 2020 | 9.100 | 9.189 | 8.644 | 8.683 | 5,307,195 | -0.38(-4.16%) |
Jun 15, 2020 | 8.664 | 9.149 | 8.386 | 9.060 | 6,458,195 | -0.12(-1.30%) |
Jun 12, 2020 | 9.516 | 9.615 | 9.070 | 9.179 | 5,068,646 | -0.05(-0.54%) |
Jun 11, 2020 | 10.06 | 10.23 | 9.139 | 9.229 | 7,969,257 | -1.05(-10.22%) |
Jun 10, 2020 | 9.853 | 10.28 | 9.427 | 10.28 | 7,056,402 | +0.59(+6.14%) |
Jun 09, 2020 | 9.843 | 10.12 | 9.635 | 9.685 | 3,806,489 | -0.15(-1.51%) |
Jun 08, 2020 | 9.803 | 9.843 | 9.496 | 9.833 | 3,926,122 | +0.20(+2.06%) |
Jun 05, 2020 | 9.348 | 9.685 | 9.129 | 9.635 | 7,703,196 | -0.26(-2.61%) |
Jun 04, 2020 | 9.813 | 10.06 | 9.685 | 9.893 | 4,168,005 | +0.25(+2.57%) |
Jun 03, 2020 | 9.566 | 9.823 | 9.328 | 9.645 | 6,364,824 | -0.36(-3.57%) |
Jun 02, 2020 | 10.71 | 10.71 | 9.992 | 10.00 | 7,380,078 | -0.70(-6.57%) |
Jun 01, 2020 | 10.16 | 10.77 | 10.15 | 10.71 | 9,757,634 | +0.78(+7.89%) |
May 29, 2020 | 9.615 | 9.992 | 9.546 | 9.922 | 8,234,040 | +0.69(+7.52%) |
May 28, 2020 | 9.685 | 9.774 | 9.149 | 9.229 | 5,126,844 | -0.16(-1.69%) |
May 27, 2020 | 8.802 | 9.407 | 8.733 | 9.387 | 4,934,768 | +0.30(+3.27%) |
May 26, 2020 | 9.437 | 9.476 | 9.050 | 9.090 | 4,933,077 | -0.21(-2.24%) |
May 22, 2020 | 9.377 | 9.665 | 9.278 | 9.298 | 3,954,094 | +0.00(+0.00%) |
May 21, 2020 | 9.367 | 9.457 | 8.981 | 9.298 | 4,998,988 | -0.33(-3.40%) |
May 20, 2020 | 9.516 | 9.724 | 9.397 | 9.625 | 6,732,804 | +0.29(+3.08%) |
May 19, 2020 | 9.308 | 9.873 | 9.229 | 9.338 | 11,359,250 | +0.16(+1.73%) |
May 18, 2020 | 9.486 | 9.605 | 9.020 | 9.179 | 9,320,658 | +0.42(+4.75%) |
May 15, 2020 | 8.327 | 8.782 | 8.089 | 8.763 | 13,513,127 | +0.93(+11.90%) |
May 14, 2020 | 7.464 | 7.960 | 7.137 | 7.831 | 9,199,600 | +0.25(+3.27%) |
May 13, 2020 | 7.999 | 7.999 | 7.397 | 7.583 | 5,563,331 | -0.26(-3.29%) |
May 12, 2020 | 7.880 | 8.173 | 7.791 | 7.841 | 4,217,094 | +0.11(+1.41%) |
May 11, 2020 | 8.247 | 8.257 | 7.732 | 7.732 | 6,010,115 | -0.48(-5.80%) |
May 08, 2020 | 8.336 | 8.614 | 8.148 | 8.208 | 4,200,752 | -0.09(-1.08%) |
May 07, 2020 | 8.039 | 8.406 | 7.895 | 8.297 | 5,027,280 | +0.43(+5.42%) |
May 06, 2020 | 7.950 | 8.059 | 7.742 | 7.871 | 3,126,113 | -0.23(-2.82%) |
May 05, 2020 | 8.227 | 8.287 | 7.821 | 8.099 | 4,344,763 | -0.04(-0.49%) |
May 04, 2020 | 8.327 | 8.406 | 8.108 | 8.138 | 4,404,905 | -0.11(-1.32%) |