Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.99 | 12.00 | 11.79 | 11.88 | 8,706,273 | -0.09(-0.77%) |
Jul 30, 2020 | 11.75 | 12.01 | 11.73 | 11.97 | 10,961,102 | +0.09(+0.78%) |
Jul 29, 2020 | 11.71 | 11.95 | 11.70 | 11.88 | 14,829,486 | +0.25(+2.15%) |
Jul 28, 2020 | 11.79 | 11.83 | 11.62 | 11.63 | 10,596,300 | -0.08(-0.71%) |
Jul 27, 2020 | 11.72 | 11.74 | 11.60 | 11.71 | 6,851,706 | +0.31(+2.76%) |
Jul 24, 2020 | 11.33 | 11.46 | 11.24 | 11.40 | 9,463,791 | +0.08(+0.74%) |
Jul 23, 2020 | 11.33 | 11.46 | 11.25 | 11.32 | 12,785,686 | -0.06(-0.49%) |
Jul 22, 2020 | 11.41 | 11.52 | 11.34 | 11.37 | 11,853,717 | -0.18(-1.52%) |
Jul 21, 2020 | 11.63 | 11.68 | 11.52 | 11.55 | 15,750,771 | -0.08(-0.72%) |
Jul 20, 2020 | 11.58 | 11.66 | 11.40 | 11.63 | 18,024,794 | +0.29(+2.53%) |
Jul 17, 2020 | 11.20 | 11.43 | 11.11 | 11.34 | 22,328,412 | +0.04(+0.33%) |
Jul 16, 2020 | 11.10 | 11.34 | 11.00 | 11.31 | 23,109,868 | +0.30(+2.69%) |
Jul 15, 2020 | 10.83 | 11.28 | 10.77 | 11.01 | 37,485,680 | +1.22(+12.47%) |
Jul 14, 2020 | 9.533 | 9.791 | 9.496 | 9.791 | 14,565,542 | +0.11(+1.15%) |
Jul 13, 2020 | 9.699 | 9.828 | 9.653 | 9.681 | 14,585,508 | +0.07(+0.77%) |
Jul 10, 2020 | 9.486 | 9.616 | 9.449 | 9.607 | 8,608,068 | +0.15(+1.56%) |
Jul 09, 2020 | 9.570 | 9.588 | 9.385 | 9.459 | 10,597,691 | -0.10(-1.06%) |
Jul 08, 2020 | 9.338 | 9.587 | 9.338 | 9.560 | 16,420,688 | +0.09(+0.98%) |
Jul 07, 2020 | 9.551 | 9.616 | 9.449 | 9.468 | 18,565,540 | +0.12(+1.29%) |
Jul 06, 2020 | 9.394 | 9.459 | 9.311 | 9.348 | 9,333,315 | +0.18(+1.92%) |
Jul 02, 2020 | 9.246 | 9.283 | 9.144 | 9.172 | 13,555,408 | +0.22(+2.48%) |
Jul 01, 2020 | 8.839 | 8.996 | 8.811 | 8.950 | 13,305,805 | +0.02(+0.21%) |
Jun 30, 2020 | 8.839 | 8.969 | 8.802 | 8.932 | 11,107,125 | +0.08(+0.94%) |
Jun 29, 2020 | 8.784 | 8.858 | 8.719 | 8.848 | 8,452,163 | +0.04(+0.42%) |
Jun 26, 2020 | 8.932 | 8.987 | 8.756 | 8.811 | 15,151,670 | +0.22(+2.58%) |
Jun 25, 2020 | 8.377 | 8.599 | 8.368 | 8.590 | 8,788,789 | +0.20(+2.43%) |
Jun 24, 2020 | 8.627 | 8.668 | 8.349 | 8.386 | 14,251,167 | -0.32(-3.72%) |
Jun 23, 2020 | 8.747 | 8.848 | 8.691 | 8.710 | 9,083,030 | +0.25(+2.95%) |
Jun 22, 2020 | 8.506 | 8.562 | 8.414 | 8.460 | 8,243,987 | -0.01(-0.11%) |
Jun 19, 2020 | 8.580 | 8.663 | 8.462 | 8.469 | 9,207,355 | -0.06(-0.65%) |
Jun 18, 2020 | 8.562 | 8.645 | 8.479 | 8.525 | 9,721,743 | -0.10(-1.18%) |
Jun 17, 2020 | 8.423 | 8.654 | 8.418 | 8.627 | 16,535,867 | +0.19(+2.30%) |
Jun 16, 2020 | 8.506 | 8.622 | 8.386 | 8.432 | 16,545,707 | -0.09(-1.08%) |
Jun 15, 2020 | 8.266 | 8.543 | 8.238 | 8.525 | 8,076,600 | +0.10(+1.21%) |
Jun 12, 2020 | 8.294 | 8.437 | 8.210 | 8.423 | 7,176,310 | +0.23(+2.82%) |
Jun 11, 2020 | 8.442 | 8.460 | 8.173 | 8.192 | 11,238,860 | -0.41(-4.73%) |
Jun 10, 2020 | 8.663 | 8.682 | 8.516 | 8.599 | 13,306,751 | -0.03(-0.32%) |
Jun 09, 2020 | 8.737 | 8.737 | 8.576 | 8.627 | 8,757,217 | -0.21(-2.41%) |
Jun 08, 2020 | 8.756 | 8.865 | 8.710 | 8.839 | 12,943,941 | +0.17(+1.92%) |
Jun 05, 2020 | 8.682 | 8.825 | 8.654 | 8.673 | 9,524,034 | +0.10(+1.19%) |
Jun 04, 2020 | 8.543 | 8.682 | 8.488 | 8.571 | 16,629,507 | +0.00(+0.00%) |
Jun 03, 2020 | 8.719 | 8.747 | 8.534 | 8.571 | 14,993,493 | -0.10(-1.17%) |
Jun 02, 2020 | 8.636 | 8.700 | 8.590 | 8.673 | 6,910,061 | +0.11(+1.30%) |
Jun 01, 2020 | 8.469 | 8.590 | 8.469 | 8.562 | 3,535,840 | +0.15(+1.76%) |
May 29, 2020 | 8.358 | 8.451 | 8.303 | 8.414 | 8,402,140 | +0.03(+0.40%) |
May 28, 2020 | 8.544 | 8.581 | 8.362 | 8.380 | 14,071,120 | -0.15(-1.71%) |
May 27, 2020 | 8.389 | 8.562 | 8.376 | 8.526 | 11,183,745 | +0.26(+3.09%) |
May 26, 2020 | 8.362 | 8.389 | 8.134 | 8.271 | 9,526,263 | +0.02(+0.22%) |
May 22, 2020 | 8.262 | 8.271 | 8.189 | 8.252 | 6,390,948 | +0.11(+1.34%) |
May 21, 2020 | 8.170 | 8.225 | 8.088 | 8.143 | 12,432,079 | -0.06(-0.78%) |
May 20, 2020 | 8.107 | 8.243 | 8.070 | 8.207 | 11,469,273 | +0.19(+2.39%) |
May 19, 2020 | 8.170 | 8.189 | 7.997 | 8.015 | 13,555,086 | -0.16(-1.90%) |
May 18, 2020 | 8.088 | 8.234 | 8.070 | 8.170 | 10,144,272 | +0.24(+2.99%) |
May 15, 2020 | 7.796 | 7.951 | 7.787 | 7.933 | 6,975,024 | +0.02(+0.23%) |
May 14, 2020 | 7.714 | 7.924 | 7.632 | 7.915 | 16,002,882 | +0.12(+1.52%) |
May 13, 2020 | 8.325 | 8.334 | 7.755 | 7.796 | 28,476,026 | -0.55(-6.56%) |
May 12, 2020 | 8.362 | 8.562 | 8.280 | 8.344 | 16,248,276 | +0.14(+1.67%) |
May 11, 2020 | 8.334 | 8.334 | 8.116 | 8.207 | 7,549,147 | -0.16(-1.85%) |
May 08, 2020 | 8.280 | 8.371 | 8.202 | 8.362 | 8,852,160 | +0.12(+1.44%) |
May 07, 2020 | 8.198 | 8.252 | 8.125 | 8.243 | 8,509,995 | +0.16(+2.03%) |
May 06, 2020 | 8.116 | 8.152 | 7.974 | 8.079 | 5,680,213 | -0.05(-0.56%) |
May 05, 2020 | 8.307 | 8.334 | 8.107 | 8.125 | 5,853,583 | -0.02(-0.22%) |
May 04, 2020 | 8.198 | 8.198 | 8.024 | 8.143 | 9,421,923 | -0.12(-1.43%) |