Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.64 | 10.71 | 10.36 | 10.57 | 2,833,983 | -0.08(-0.73%) |
Jul 30, 2020 | 10.52 | 10.70 | 10.43 | 10.65 | 3,314,867 | +0.00(+0.00%) |
Jul 29, 2020 | 10.58 | 10.65 | 10.45 | 10.65 | 2,854,587 | +0.09(+0.87%) |
Jul 28, 2020 | 10.43 | 10.68 | 10.39 | 10.56 | 3,169,160 | +0.18(+1.77%) |
Jul 27, 2020 | 10.18 | 10.41 | 10.12 | 10.37 | 4,028,643 | +0.14(+1.38%) |
Jul 24, 2020 | 10.43 | 10.50 | 10.17 | 10.23 | 3,575,152 | -0.21(-1.96%) |
Jul 23, 2020 | 10.60 | 10.69 | 10.36 | 10.44 | 2,562,548 | -0.24(-2.25%) |
Jul 22, 2020 | 10.45 | 10.76 | 10.39 | 10.68 | 3,061,928 | +0.20(+1.89%) |
Jul 21, 2020 | 10.34 | 10.53 | 10.29 | 10.48 | 3,321,703 | +0.25(+2.49%) |
Jul 20, 2020 | 10.29 | 10.37 | 10.12 | 10.22 | 2,139,296 | -0.16(-1.57%) |
Jul 17, 2020 | 10.55 | 10.56 | 10.29 | 10.39 | 3,476,141 | -0.20(-1.87%) |
Jul 16, 2020 | 10.34 | 10.75 | 10.29 | 10.58 | 6,985,464 | +0.12(+1.15%) |
Jul 15, 2020 | 10.40 | 10.48 | 10.16 | 10.46 | 4,370,751 | +0.50(+5.04%) |
Jul 14, 2020 | 9.877 | 10.07 | 9.700 | 9.961 | 3,508,990 | +0.10(+1.00%) |
Jul 13, 2020 | 9.919 | 10.12 | 9.742 | 9.863 | 4,899,245 | +0.11(+1.16%) |
Jul 10, 2020 | 9.403 | 9.749 | 9.339 | 9.749 | 4,392,136 | +0.33(+3.45%) |
Jul 09, 2020 | 9.742 | 9.792 | 9.290 | 9.424 | 4,506,092 | -0.39(-3.96%) |
Jul 08, 2020 | 9.749 | 9.923 | 9.608 | 9.813 | 3,876,128 | +0.00(+0.00%) |
Jul 07, 2020 | 10.12 | 10.17 | 9.778 | 9.813 | 4,284,993 | -0.43(-4.21%) |
Jul 06, 2020 | 10.43 | 10.58 | 10.16 | 10.24 | 3,887,889 | -0.01(-0.07%) |
Jul 02, 2020 | 10.65 | 10.69 | 10.22 | 10.25 | 4,300,056 | -0.22(-2.09%) |
Jul 01, 2020 | 10.55 | 10.74 | 10.33 | 10.47 | 4,237,107 | -0.11(-1.00%) |
Jun 30, 2020 | 10.48 | 10.58 | 10.29 | 10.58 | 4,488,809 | +0.04(+0.40%) |
Jun 29, 2020 | 10.45 | 10.56 | 10.03 | 10.53 | 5,297,367 | +0.17(+1.64%) |
Jun 26, 2020 | 10.41 | 10.49 | 10.10 | 10.36 | 6,580,420 | -0.16(-1.50%) |
Jun 25, 2020 | 10.18 | 10.57 | 10.05 | 10.52 | 6,892,517 | +0.22(+2.13%) |
Jun 24, 2020 | 10.56 | 10.60 | 9.933 | 10.30 | 6,989,391 | -0.47(-4.32%) |
Jun 23, 2020 | 10.60 | 10.82 | 10.48 | 10.77 | 3,946,661 | +0.23(+2.14%) |
Jun 22, 2020 | 10.30 | 10.56 | 10.15 | 10.54 | 3,716,532 | +0.14(+1.32%) |
Jun 19, 2020 | 10.73 | 10.89 | 10.38 | 10.41 | 9,196,783 | -0.27(-2.56%) |
Jun 18, 2020 | 10.53 | 10.83 | 10.41 | 10.68 | 4,012,087 | -0.07(-0.64%) |
Jun 17, 2020 | 10.91 | 10.95 | 10.54 | 10.75 | 6,408,946 | +0.28(+2.68%) |
Jun 16, 2020 | 10.82 | 10.82 | 10.20 | 10.47 | 6,015,231 | +0.18(+1.73%) |
Jun 15, 2020 | 9.865 | 10.36 | 9.721 | 10.29 | 6,200,271 | -0.14(-1.38%) |
Jun 12, 2020 | 10.47 | 10.52 | 10.01 | 10.43 | 5,805,342 | +0.62(+6.28%) |
Jun 11, 2020 | 9.666 | 10.23 | 9.447 | 9.817 | 7,084,086 | -0.62(-5.97%) |
Jun 10, 2020 | 11.32 | 11.42 | 10.40 | 10.44 | 13,715,248 | -0.96(-8.41%) |
Jun 09, 2020 | 11.32 | 11.43 | 11.04 | 11.40 | 9,720,016 | -0.45(-3.81%) |
Jun 08, 2020 | 11.79 | 11.98 | 11.56 | 11.85 | 8,404,762 | +0.58(+5.16%) |
Jun 05, 2020 | 12.03 | 12.44 | 11.19 | 11.27 | 9,162,163 | +0.38(+3.46%) |
Jun 04, 2020 | 10.69 | 10.95 | 10.41 | 10.89 | 7,729,668 | +0.14(+1.34%) |
Jun 03, 2020 | 10.07 | 10.88 | 10.01 | 10.75 | 7,222,328 | +0.90(+9.10%) |
Jun 02, 2020 | 9.687 | 10.06 | 9.615 | 9.851 | 7,105,261 | +0.34(+3.53%) |
Jun 01, 2020 | 9.050 | 9.570 | 9.023 | 9.516 | 4,599,745 | +0.44(+4.83%) |
May 29, 2020 | 9.522 | 9.536 | 9.064 | 9.077 | 7,422,693 | -0.44(-4.67%) |
May 28, 2020 | 9.974 | 9.995 | 9.475 | 9.522 | 3,653,686 | -0.31(-3.20%) |
May 27, 2020 | 9.906 | 10.12 | 9.269 | 9.837 | 6,391,922 | +0.40(+4.21%) |
May 26, 2020 | 9.495 | 9.557 | 9.310 | 9.440 | 5,090,539 | +0.49(+5.51%) |
May 22, 2020 | 8.763 | 8.975 | 8.619 | 8.947 | 2,896,097 | +0.20(+2.27%) |
May 21, 2020 | 9.036 | 9.160 | 8.708 | 8.749 | 4,341,910 | -0.24(-2.67%) |
May 20, 2020 | 8.708 | 9.036 | 8.674 | 8.988 | 6,146,419 | +0.40(+4.62%) |
May 19, 2020 | 8.728 | 8.865 | 8.359 | 8.591 | 5,689,653 | -0.08(-0.95%) |
May 18, 2020 | 8.434 | 8.728 | 8.335 | 8.674 | 6,279,424 | +0.71(+8.94%) |
May 15, 2020 | 8.105 | 8.208 | 7.907 | 7.962 | 4,832,916 | -0.27(-3.33%) |
May 14, 2020 | 7.729 | 8.242 | 7.339 | 8.235 | 8,503,158 | +0.19(+2.38%) |
May 13, 2020 | 8.626 | 8.633 | 7.934 | 8.044 | 8,565,826 | -0.68(-7.77%) |
May 12, 2020 | 9.077 | 9.105 | 8.667 | 8.722 | 7,575,703 | -0.24(-2.67%) |
May 11, 2020 | 9.413 | 9.420 | 8.934 | 8.961 | 6,737,079 | -0.63(-6.57%) |
May 08, 2020 | 9.290 | 9.625 | 9.180 | 9.591 | 5,488,212 | +0.44(+4.79%) |
May 07, 2020 | 8.988 | 9.399 | 8.982 | 9.153 | 5,109,123 | +0.25(+2.77%) |
May 06, 2020 | 9.392 | 9.488 | 8.763 | 8.906 | 8,155,659 | -0.36(-3.84%) |
May 05, 2020 | 9.379 | 9.568 | 9.180 | 9.262 | 6,502,065 | +0.23(+2.58%) |
May 04, 2020 | 8.927 | 9.187 | 8.639 | 9.030 | 9,674,627 | +0.29(+3.29%) |