Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.72 | 10.76 | 10.46 | 10.60 | 2,540,370 | -0.23(-2.12%) |
Jul 30, 2020 | 10.70 | 10.91 | 10.61 | 10.83 | 2,533,586 | -0.14(-1.26%) |
Jul 29, 2020 | 10.77 | 11.10 | 10.77 | 10.97 | 2,223,489 | +0.28(+2.58%) |
Jul 28, 2020 | 10.58 | 10.92 | 10.48 | 10.69 | 2,162,654 | +0.05(+0.43%) |
Jul 27, 2020 | 11.02 | 11.22 | 10.40 | 10.65 | 5,491,085 | +0.01(+0.09%) |
Jul 24, 2020 | 10.26 | 10.87 | 9.719 | 10.64 | 9,017,118 | +0.74(+7.43%) |
Jul 23, 2020 | 9.875 | 10.07 | 9.590 | 9.903 | 3,556,657 | +0.08(+0.84%) |
Jul 22, 2020 | 9.443 | 10.19 | 9.415 | 9.820 | 3,134,108 | +0.23(+2.40%) |
Jul 21, 2020 | 9.562 | 9.848 | 9.452 | 9.590 | 2,567,360 | +0.18(+1.96%) |
Jul 20, 2020 | 9.581 | 9.618 | 9.176 | 9.406 | 2,060,373 | -0.22(-2.25%) |
Jul 17, 2020 | 9.728 | 9.829 | 9.502 | 9.622 | 1,694,920 | -0.05(-0.52%) |
Jul 16, 2020 | 9.719 | 9.894 | 9.562 | 9.673 | 1,832,102 | -0.36(-3.58%) |
Jul 15, 2020 | 9.387 | 10.08 | 9.222 | 10.03 | 4,573,646 | +1.11(+12.49%) |
Jul 14, 2020 | 8.835 | 9.148 | 8.725 | 8.918 | 2,845,248 | -0.03(-0.31%) |
Jul 13, 2020 | 9.470 | 9.562 | 8.900 | 8.946 | 4,474,534 | -0.34(-3.62%) |
Jul 10, 2020 | 8.798 | 9.443 | 8.670 | 9.282 | 2,885,786 | +0.36(+4.08%) |
Jul 09, 2020 | 9.295 | 9.360 | 8.633 | 8.918 | 4,670,149 | -0.52(-5.46%) |
Jul 08, 2020 | 9.268 | 9.461 | 9.019 | 9.433 | 3,810,035 | +0.10(+1.08%) |
Jul 07, 2020 | 9.479 | 9.719 | 9.277 | 9.332 | 3,052,665 | -0.27(-2.78%) |
Jul 06, 2020 | 9.572 | 9.710 | 9.185 | 9.599 | 2,841,085 | +0.23(+2.46%) |
Jul 02, 2020 | 10.02 | 10.12 | 9.213 | 9.369 | 4,428,806 | -0.47(-4.77%) |
Jul 01, 2020 | 9.940 | 10.04 | 9.121 | 9.838 | 6,008,651 | +0.03(+0.28%) |
Jun 30, 2020 | 9.553 | 9.903 | 9.286 | 9.811 | 3,031,405 | +0.06(+0.57%) |
Jun 29, 2020 | 8.927 | 9.820 | 8.808 | 9.756 | 3,872,624 | +0.99(+11.34%) |
Jun 26, 2020 | 9.203 | 9.351 | 8.614 | 8.762 | 4,841,697 | -0.52(-5.65%) |
Jun 25, 2020 | 9.222 | 9.811 | 9.176 | 9.286 | 4,010,382 | -0.21(-2.23%) |
Jun 24, 2020 | 9.783 | 9.783 | 9.093 | 9.498 | 4,627,638 | -0.63(-6.18%) |
Jun 23, 2020 | 9.608 | 10.34 | 9.544 | 10.12 | 4,247,874 | +0.68(+7.21%) |
Jun 22, 2020 | 9.958 | 10.02 | 9.369 | 9.443 | 5,062,583 | -0.68(-6.73%) |
Jun 19, 2020 | 10.89 | 11.00 | 9.986 | 10.12 | 5,426,808 | -0.66(-6.14%) |
Jun 18, 2020 | 10.33 | 10.83 | 10.14 | 10.79 | 3,049,557 | +0.22(+2.09%) |
Jun 17, 2020 | 10.97 | 11.04 | 10.51 | 10.57 | 4,722,263 | -0.54(-4.89%) |
Jun 16, 2020 | 11.96 | 12.07 | 10.93 | 11.11 | 3,351,599 | -0.15(-1.31%) |
Jun 15, 2020 | 10.02 | 11.48 | 9.894 | 11.26 | 3,853,302 | +0.49(+4.53%) |
Jun 12, 2020 | 10.72 | 10.83 | 9.940 | 10.77 | 3,452,643 | +0.88(+8.94%) |
Jun 11, 2020 | 9.903 | 10.66 | 9.774 | 9.884 | 6,144,982 | -1.32(-11.75%) |
Jun 10, 2020 | 12.09 | 12.09 | 10.74 | 11.20 | 5,872,596 | -0.75(-6.31%) |
Jun 09, 2020 | 12.59 | 12.84 | 11.63 | 11.96 | 3,813,081 | -1.21(-9.16%) |
Jun 08, 2020 | 13.21 | 14.25 | 12.66 | 13.16 | 8,494,059 | +0.53(+4.23%) |
Jun 05, 2020 | 13.47 | 13.54 | 12.38 | 12.63 | 7,349,688 | +0.41(+3.39%) |
Jun 04, 2020 | 11.45 | 12.33 | 11.12 | 12.21 | 8,160,030 | +0.87(+7.62%) |
Jun 03, 2020 | 10.92 | 11.50 | 10.85 | 11.35 | 4,576,523 | +0.79(+7.50%) |
Jun 02, 2020 | 10.68 | 10.74 | 10.29 | 10.56 | 3,866,568 | -0.05(-0.43%) |
Jun 01, 2020 | 10.48 | 10.80 | 10.21 | 10.60 | 3,403,947 | +0.10(+0.96%) |
May 29, 2020 | 10.49 | 10.80 | 10.16 | 10.50 | 5,739,736 | +0.01(+0.09%) |
May 28, 2020 | 11.44 | 11.46 | 10.34 | 10.49 | 4,552,816 | -0.66(-5.94%) |
May 27, 2020 | 10.51 | 11.23 | 9.967 | 11.15 | 5,664,917 | +0.98(+9.58%) |
May 26, 2020 | 10.59 | 10.67 | 10.06 | 10.18 | 4,797,209 | +0.21(+2.12%) |
May 22, 2020 | 10.52 | 10.54 | 9.909 | 9.967 | 2,817,333 | -0.52(-5.00%) |
May 21, 2020 | 10.19 | 10.59 | 10.10 | 10.49 | 3,039,026 | +0.30(+2.98%) |
May 20, 2020 | 10.33 | 10.64 | 10.04 | 10.19 | 4,265,704 | +0.15(+1.47%) |
May 19, 2020 | 9.710 | 10.52 | 9.148 | 10.04 | 5,081,835 | +0.24(+2.44%) |
May 18, 2020 | 9.820 | 10.11 | 9.507 | 9.802 | 4,885,718 | +0.61(+6.61%) |
May 15, 2020 | 8.578 | 9.332 | 8.458 | 9.194 | 5,047,165 | +0.59(+6.84%) |
May 14, 2020 | 7.961 | 8.651 | 7.694 | 8.605 | 5,456,850 | +0.17(+1.96%) |
May 13, 2020 | 9.572 | 9.719 | 8.292 | 8.440 | 5,035,540 | -1.00(-10.62%) |
May 12, 2020 | 10.72 | 10.82 | 9.378 | 9.443 | 5,524,828 | -1.06(-10.08%) |
May 11, 2020 | 10.24 | 11.02 | 10.00 | 10.50 | 5,047,561 | +0.20(+1.92%) |
May 08, 2020 | 9.479 | 10.56 | 9.038 | 10.30 | 8,014,878 | +1.21(+13.31%) |
May 07, 2020 | 8.863 | 9.121 | 8.706 | 9.093 | 5,554,924 | +0.27(+3.02%) |
May 06, 2020 | 8.789 | 9.286 | 8.660 | 8.826 | 7,668,711 | +0.07(+0.84%) |
May 05, 2020 | 8.890 | 9.240 | 8.292 | 8.752 | 17,505,622 | -0.84(-8.73%) |
May 04, 2020 | 9.259 | 9.848 | 8.854 | 9.590 | 2,509,318 | -0.13(-1.33%) |