Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.38 | 11.44 | 10.41 | 10.83 | 2,456,000 | -0.51(-4.50%) |
Jul 30, 2020 | 10.35 | 11.48 | 10.16 | 11.34 | 3,354,998 | +1.44(+14.55%) |
Jul 29, 2020 | 10.03 | 10.24 | 9.840 | 9.900 | 1,499,804 | -0.13(-1.30%) |
Jul 28, 2020 | 11.05 | 11.05 | 10.03 | 10.03 | 2,447,384 | -1.07(-9.64%) |
Jul 27, 2020 | 10.77 | 11.15 | 10.66 | 11.10 | 1,516,583 | +0.35(+3.26%) |
Jul 24, 2020 | 10.96 | 10.96 | 10.56 | 10.75 | 1,388,300 | -0.30(-2.71%) |
Jul 23, 2020 | 11.12 | 11.42 | 10.96 | 11.05 | 1,021,099 | -0.08(-0.72%) |
Jul 22, 2020 | 11.03 | 11.23 | 10.88 | 11.13 | 822,550 | +0.06(+0.54%) |
Jul 21, 2020 | 11.44 | 11.47 | 11.02 | 11.07 | 1,058,928 | -0.31(-2.72%) |
Jul 20, 2020 | 11.25 | 11.60 | 11.14 | 11.38 | 1,376,160 | +0.19(+1.70%) |
Jul 17, 2020 | 11.24 | 11.32 | 11.10 | 11.19 | 1,294,500 | -0.03(-0.27%) |
Jul 16, 2020 | 11.19 | 11.27 | 10.86 | 11.22 | 1,221,247 | +0.00(+0.00%) |
Jul 15, 2020 | 10.84 | 11.25 | 10.77 | 11.22 | 1,685,708 | +0.59(+5.55%) |
Jul 14, 2020 | 10.23 | 10.63 | 10.16 | 10.63 | 1,401,585 | +0.37(+3.61%) |
Jul 13, 2020 | 10.83 | 10.92 | 10.23 | 10.26 | 1,463,948 | -0.43(-4.02%) |
Jul 10, 2020 | 10.89 | 11.05 | 10.62 | 10.69 | 1,195,000 | -0.20(-1.84%) |
Jul 09, 2020 | 10.72 | 10.95 | 10.49 | 10.89 | 1,505,307 | +0.28(+2.64%) |
Jul 08, 2020 | 10.60 | 10.81 | 10.34 | 10.61 | 1,726,705 | +0.09(+0.86%) |
Jul 07, 2020 | 10.00 | 10.56 | 9.790 | 10.52 | 1,792,346 | +0.69(+7.02%) |
Jul 06, 2020 | 9.720 | 10.03 | 9.670 | 9.830 | 1,298,239 | +0.20(+2.08%) |
Jul 02, 2020 | 9.450 | 9.690 | 9.300 | 9.630 | 1,382,000 | +0.25(+2.67%) |
Jul 01, 2020 | 8.960 | 9.440 | 8.940 | 9.380 | 1,565,644 | +0.42(+4.69%) |
Jun 30, 2020 | 8.730 | 8.995 | 8.660 | 8.960 | 1,389,650 | +0.19(+2.17%) |
Jun 29, 2020 | 8.800 | 9.020 | 8.510 | 8.770 | 1,633,512 | +0.04(+0.46%) |
Jun 26, 2020 | 9.080 | 9.120 | 8.690 | 8.730 | 3,672,400 | -0.43(-4.69%) |
Jun 25, 2020 | 9.090 | 9.220 | 8.920 | 9.160 | 2,267,452 | +0.04(+0.44%) |
Jun 24, 2020 | 9.550 | 9.710 | 8.990 | 9.120 | 2,522,761 | -0.50(-5.20%) |
Jun 23, 2020 | 9.310 | 9.770 | 9.190 | 9.620 | 2,488,933 | +0.46(+5.02%) |
Jun 22, 2020 | 8.820 | 9.280 | 8.520 | 9.160 | 2,939,650 | +0.34(+3.85%) |
Jun 19, 2020 | 9.660 | 9.660 | 8.690 | 8.820 | 6,554,300 | -0.60(-6.37%) |
Jun 18, 2020 | 10.70 | 11.26 | 9.320 | 9.420 | 6,455,848 | -1.43(-13.18%) |
Jun 17, 2020 | 11.40 | 11.47 | 10.45 | 10.85 | 2,899,457 | -0.50(-4.41%) |
Jun 16, 2020 | 11.13 | 11.56 | 11.04 | 11.35 | 2,210,786 | +0.37(+3.37%) |
Jun 15, 2020 | 10.88 | 10.99 | 10.47 | 10.98 | 2,900,542 | -0.01(-0.09%) |
Jun 12, 2020 | 11.55 | 11.78 | 10.70 | 10.99 | 3,103,400 | -0.28(-2.48%) |
Jun 11, 2020 | 10.80 | 11.83 | 10.51 | 11.27 | 6,222,962 | +0.21(+1.90%) |
Jun 10, 2020 | 11.09 | 11.29 | 10.98 | 11.06 | 1,718,465 | +0.02(+0.18%) |
Jun 09, 2020 | 10.82 | 11.39 | 10.73 | 11.04 | 2,109,333 | +0.17(+1.56%) |
Jun 08, 2020 | 10.91 | 11.03 | 10.78 | 10.87 | 1,564,608 | -0.11(-1.00%) |
Jun 05, 2020 | 11.31 | 11.56 | 10.88 | 10.98 | 1,933,500 | -0.25(-2.23%) |
Jun 04, 2020 | 11.50 | 11.80 | 11.13 | 11.23 | 1,704,010 | -0.29(-2.52%) |
Jun 03, 2020 | 11.78 | 11.88 | 11.50 | 11.52 | 1,303,308 | -0.28(-2.37%) |
Jun 02, 2020 | 11.83 | 11.89 | 11.35 | 11.80 | 1,665,462 | -0.03(-0.25%) |
Jun 01, 2020 | 11.19 | 12.00 | 11.06 | 11.83 | 2,418,154 | +0.64(+5.72%) |
May 29, 2020 | 11.48 | 11.57 | 10.89 | 11.19 | 2,136,000 | -0.25(-2.19%) |
May 28, 2020 | 11.51 | 11.95 | 11.33 | 11.44 | 2,789,104 | +0.00(+0.00%) |
May 27, 2020 | 10.95 | 11.45 | 10.68 | 11.44 | 2,902,233 | +0.51(+4.67%) |
May 26, 2020 | 11.74 | 11.80 | 10.91 | 10.93 | 2,149,232 | -0.58(-5.04%) |
May 22, 2020 | 11.10 | 11.54 | 10.89 | 11.51 | 1,605,400 | +0.39(+3.51%) |
May 21, 2020 | 10.99 | 11.19 | 10.57 | 11.12 | 1,883,228 | +0.15(+1.37%) |
May 20, 2020 | 10.95 | 11.31 | 10.86 | 10.97 | 2,125,989 | +0.15(+1.39%) |
May 19, 2020 | 10.50 | 11.09 | 10.50 | 10.82 | 2,516,329 | +0.36(+3.44%) |
May 18, 2020 | 10.30 | 10.64 | 10.14 | 10.46 | 2,401,277 | +0.42(+4.18%) |
May 15, 2020 | 9.800 | 10.14 | 9.610 | 10.04 | 1,784,900 | +0.21(+2.14%) |
May 14, 2020 | 9.470 | 10.14 | 9.300 | 9.830 | 2,561,960 | +0.23(+2.40%) |
May 13, 2020 | 9.960 | 10.25 | 9.110 | 9.600 | 3,279,272 | -0.19(-1.94%) |
May 12, 2020 | 8.650 | 10.32 | 8.530 | 9.790 | 4,987,996 | +0.73(+8.06%) |
May 11, 2020 | 8.670 | 9.230 | 8.550 | 9.060 | 2,911,461 | +0.36(+4.14%) |
May 08, 2020 | 8.400 | 8.755 | 8.270 | 8.700 | 1,507,900 | +0.30(+3.57%) |
May 07, 2020 | 8.800 | 8.800 | 8.330 | 8.400 | 1,691,128 | -0.29(-3.34%) |
May 06, 2020 | 8.920 | 9.020 | 8.570 | 8.690 | 2,181,020 | -0.07(-0.80%) |
May 05, 2020 | 8.490 | 8.950 | 8.440 | 8.760 | 3,869,958 | +0.38(+4.53%) |
May 04, 2020 | 7.760 | 8.390 | 7.740 | 8.380 | 1,454,643 | +0.43(+5.41%) |