Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.42 | 10.48 | 10.18 | 10.22 | 14,476,070 | -0.26(-2.44%) |
Jul 30, 2020 | 10.44 | 10.51 | 10.11 | 10.48 | 5,710,230 | -0.21(-2.01%) |
Jul 29, 2020 | 10.49 | 10.70 | 10.29 | 10.69 | 6,639,446 | +0.26(+2.50%) |
Jul 28, 2020 | 10.49 | 10.66 | 10.40 | 10.43 | 6,208,034 | -0.16(-1.50%) |
Jul 27, 2020 | 11.34 | 11.34 | 10.51 | 10.59 | 5,348,696 | -0.60(-5.33%) |
Jul 24, 2020 | 11.18 | 11.52 | 11.06 | 11.18 | 5,744,843 | +0.21(+1.87%) |
Jul 23, 2020 | 10.74 | 11.11 | 10.74 | 10.98 | 3,661,981 | +0.20(+1.81%) |
Jul 22, 2020 | 10.87 | 10.90 | 10.64 | 10.78 | 3,117,900 | -0.13(-1.19%) |
Jul 21, 2020 | 10.40 | 10.93 | 10.39 | 10.91 | 3,057,500 | +0.58(+5.59%) |
Jul 20, 2020 | 10.49 | 10.58 | 10.32 | 10.34 | 3,132,471 | -0.24(-2.29%) |
Jul 17, 2020 | 10.87 | 10.90 | 10.55 | 10.58 | 3,510,916 | -0.29(-2.66%) |
Jul 16, 2020 | 10.80 | 11.05 | 10.70 | 10.87 | 2,897,243 | -0.04(-0.34%) |
Jul 15, 2020 | 10.72 | 10.99 | 10.61 | 10.90 | 3,349,250 | +0.51(+4.89%) |
Jul 14, 2020 | 10.49 | 10.62 | 10.24 | 10.40 | 3,330,640 | -0.14(-1.37%) |
Jul 13, 2020 | 10.44 | 10.71 | 10.25 | 10.54 | 4,525,571 | +0.17(+1.62%) |
Jul 10, 2020 | 9.833 | 10.40 | 9.758 | 10.37 | 5,526,933 | +0.68(+7.02%) |
Jul 09, 2020 | 10.16 | 10.22 | 9.637 | 9.693 | 5,325,302 | -0.54(-5.28%) |
Jul 08, 2020 | 10.22 | 10.43 | 10.06 | 10.23 | 3,471,648 | -0.02(-0.18%) |
Jul 07, 2020 | 10.43 | 10.47 | 10.19 | 10.25 | 4,475,823 | -0.34(-3.17%) |
Jul 06, 2020 | 10.65 | 10.92 | 10.49 | 10.59 | 3,505,000 | +0.17(+1.61%) |
Jul 02, 2020 | 10.80 | 10.94 | 10.37 | 10.42 | 4,820,630 | -0.03(-0.27%) |
Jul 01, 2020 | 10.83 | 10.83 | 10.42 | 10.45 | 3,487,430 | -0.34(-3.11%) |
Jun 30, 2020 | 10.43 | 10.86 | 10.39 | 10.78 | 4,694,645 | +0.24(+2.30%) |
Jun 29, 2020 | 10.28 | 10.65 | 10.22 | 10.54 | 4,297,555 | +0.45(+4.43%) |
Jun 26, 2020 | 10.43 | 10.45 | 9.945 | 10.09 | 5,657,185 | -0.58(-5.42%) |
Jun 25, 2020 | 10.29 | 10.71 | 10.28 | 10.67 | 3,531,189 | +0.29(+2.78%) |
Jun 24, 2020 | 10.86 | 10.87 | 10.37 | 10.38 | 4,225,528 | -0.62(-5.67%) |
Jun 23, 2020 | 11.18 | 11.48 | 10.99 | 11.01 | 4,366,746 | -0.03(-0.25%) |
Jun 22, 2020 | 11.04 | 11.25 | 10.93 | 11.04 | 4,001,118 | -0.12(-1.09%) |
Jun 19, 2020 | 11.35 | 11.35 | 10.79 | 11.16 | 11,870,251 | +0.00(+0.00%) |
Jun 18, 2020 | 11.10 | 11.43 | 11.00 | 11.16 | 5,014,716 | -0.09(-0.83%) |
Jun 17, 2020 | 11.71 | 11.72 | 11.21 | 11.25 | 4,619,110 | -0.48(-4.05%) |
Jun 16, 2020 | 11.90 | 11.99 | 11.45 | 11.72 | 4,427,733 | +0.36(+3.20%) |
Jun 15, 2020 | 10.88 | 11.42 | 10.78 | 11.36 | 6,299,533 | -0.01(-0.08%) |
Jun 12, 2020 | 11.44 | 11.44 | 10.95 | 11.37 | 6,179,268 | +0.50(+4.63%) |
Jun 11, 2020 | 11.23 | 11.57 | 10.81 | 10.87 | 5,294,000 | -1.05(-8.84%) |
Jun 10, 2020 | 12.47 | 12.47 | 11.89 | 11.92 | 5,138,904 | -0.68(-5.36%) |
Jun 09, 2020 | 12.58 | 12.82 | 12.18 | 12.60 | 4,714,622 | -0.26(-1.99%) |
Jun 08, 2020 | 12.82 | 13.04 | 12.65 | 12.85 | 5,247,709 | +0.32(+2.53%) |
Jun 05, 2020 | 12.56 | 12.75 | 12.28 | 12.54 | 6,185,062 | +0.75(+6.32%) |
Jun 04, 2020 | 11.36 | 11.79 | 11.16 | 11.79 | 4,624,455 | +0.43(+3.77%) |
Jun 03, 2020 | 11.09 | 11.54 | 11.09 | 11.36 | 4,018,156 | +0.50(+4.64%) |
Jun 02, 2020 | 11.10 | 11.20 | 10.75 | 10.86 | 3,259,460 | -0.09(-0.81%) |
Jun 01, 2020 | 10.75 | 11.01 | 10.63 | 10.95 | 3,339,602 | +0.28(+2.58%) |
May 29, 2020 | 10.67 | 10.90 | 10.56 | 10.67 | 7,795,730 | -0.17(-1.55%) |
May 28, 2020 | 11.48 | 11.57 | 10.77 | 10.84 | 3,724,949 | -0.61(-5.29%) |
May 27, 2020 | 11.35 | 11.55 | 11.08 | 11.45 | 3,617,360 | +0.51(+4.69%) |
May 26, 2020 | 10.55 | 11.09 | 10.48 | 10.93 | 3,925,545 | +0.81(+8.01%) |
May 22, 2020 | 10.45 | 10.50 | 10.09 | 10.12 | 3,329,271 | -0.26(-2.51%) |
May 21, 2020 | 10.53 | 10.68 | 10.37 | 10.38 | 3,598,296 | -0.24(-2.28%) |
May 20, 2020 | 10.47 | 10.71 | 10.47 | 10.63 | 3,313,213 | +0.35(+3.45%) |
May 19, 2020 | 10.66 | 10.77 | 10.25 | 10.27 | 5,527,299 | -0.48(-4.51%) |
May 18, 2020 | 10.38 | 10.80 | 10.36 | 10.76 | 3,920,788 | +0.80(+8.05%) |
May 15, 2020 | 10.06 | 10.22 | 9.852 | 9.954 | 3,450,511 | -0.21(-2.11%) |
May 14, 2020 | 9.758 | 10.28 | 9.320 | 10.17 | 4,248,492 | +0.38(+3.90%) |
May 13, 2020 | 10.25 | 10.35 | 9.591 | 9.786 | 4,806,665 | -0.53(-5.15%) |
May 12, 2020 | 10.85 | 11.01 | 10.32 | 10.32 | 2,813,138 | -0.48(-4.40%) |
May 11, 2020 | 11.04 | 11.12 | 10.74 | 10.79 | 2,070,780 | -0.45(-3.98%) |
May 08, 2020 | 10.96 | 11.27 | 10.93 | 11.24 | 1,854,757 | +0.48(+4.51%) |
May 07, 2020 | 10.75 | 11.22 | 10.67 | 10.76 | 2,894,103 | +0.17(+1.58%) |
May 06, 2020 | 10.91 | 11.00 | 10.50 | 10.59 | 2,316,472 | -0.23(-2.15%) |
May 05, 2020 | 11.26 | 11.38 | 10.79 | 10.82 | 2,835,994 | -0.21(-1.94%) |
May 04, 2020 | 10.92 | 11.17 | 10.82 | 11.04 | 2,463,865 | -0.12(-1.04%) |