Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.31 | 13.31 | 12.96 | 13.21 | 7,350,683 | +0.36(+2.78%) |
Jul 30, 2020 | 12.97 | 13.37 | 12.73 | 12.86 | 7,230,014 | -0.78(-5.74%) |
Jul 29, 2020 | 13.69 | 13.86 | 13.28 | 13.64 | 8,349,757 | -0.10(-0.72%) |
Jul 28, 2020 | 13.51 | 14.15 | 13.50 | 13.74 | 9,694,207 | -0.39(-2.74%) |
Jul 27, 2020 | 14.07 | 14.37 | 13.75 | 14.12 | 13,710,274 | +0.96(+7.30%) |
Jul 24, 2020 | 13.33 | 13.53 | 13.01 | 13.16 | 10,750,795 | -0.05(-0.37%) |
Jul 23, 2020 | 13.58 | 13.91 | 12.93 | 13.21 | 23,204,852 | -0.71(-5.12%) |
Jul 22, 2020 | 12.80 | 13.96 | 12.60 | 13.93 | 22,094,738 | +1.69(+13.77%) |
Jul 21, 2020 | 12.21 | 12.75 | 12.03 | 12.24 | 16,473,330 | +0.71(+6.19%) |
Jul 20, 2020 | 10.84 | 11.66 | 10.78 | 11.53 | 11,885,620 | +1.02(+9.72%) |
Jul 17, 2020 | 10.37 | 10.67 | 10.33 | 10.51 | 6,254,507 | +0.25(+2.42%) |
Jul 16, 2020 | 10.35 | 10.57 | 10.15 | 10.26 | 4,076,745 | -0.18(-1.71%) |
Jul 15, 2020 | 10.38 | 10.47 | 10.09 | 10.44 | 3,878,557 | +0.08(+0.77%) |
Jul 14, 2020 | 10.06 | 10.41 | 9.902 | 10.36 | 4,741,320 | +0.28(+2.75%) |
Jul 13, 2020 | 10.71 | 10.97 | 10.07 | 10.08 | 7,301,389 | -0.24(-2.31%) |
Jul 10, 2020 | 10.53 | 10.59 | 10.21 | 10.32 | 4,603,736 | -0.17(-1.61%) |
Jul 09, 2020 | 10.51 | 10.85 | 10.15 | 10.49 | 8,738,651 | +0.16(+1.54%) |
Jul 08, 2020 | 9.971 | 10.44 | 9.902 | 10.33 | 8,064,881 | +0.73(+7.64%) |
Jul 07, 2020 | 9.317 | 9.713 | 9.297 | 9.595 | 4,128,720 | +0.18(+1.89%) |
Jul 06, 2020 | 9.604 | 9.803 | 9.297 | 9.416 | 4,778,127 | +0.00(+0.00%) |
Jul 02, 2020 | 9.555 | 9.832 | 9.416 | 9.416 | 3,800,950 | -0.28(-2.86%) |
Jul 01, 2020 | 9.862 | 9.941 | 9.403 | 9.694 | 4,505,090 | -0.17(-1.71%) |
Jun 30, 2020 | 9.327 | 9.882 | 9.188 | 9.862 | 6,399,473 | +0.53(+5.63%) |
Jun 29, 2020 | 9.317 | 9.357 | 9.109 | 9.337 | 3,666,784 | +0.03(+0.32%) |
Jun 26, 2020 | 8.970 | 9.332 | 8.703 | 9.307 | 4,916,396 | +0.26(+2.85%) |
Jun 25, 2020 | 8.930 | 9.059 | 8.812 | 9.049 | 2,393,146 | +0.16(+1.78%) |
Jun 24, 2020 | 9.059 | 9.218 | 8.792 | 8.891 | 4,604,605 | -0.32(-3.44%) |
Jun 23, 2020 | 9.267 | 9.367 | 9.109 | 9.208 | 3,940,692 | +0.17(+1.86%) |
Jun 22, 2020 | 8.891 | 9.287 | 8.812 | 9.040 | 6,904,882 | +0.49(+5.68%) |
Jun 19, 2020 | 8.613 | 8.896 | 8.484 | 8.554 | 6,318,774 | +0.22(+2.62%) |
Jun 18, 2020 | 8.524 | 8.603 | 8.296 | 8.336 | 3,468,793 | -0.26(-3.00%) |
Jun 17, 2020 | 8.752 | 8.841 | 8.554 | 8.593 | 3,472,747 | -0.09(-1.03%) |
Jun 16, 2020 | 9.099 | 9.188 | 8.643 | 8.683 | 5,307,611 | -0.38(-4.16%) |
Jun 15, 2020 | 8.663 | 9.149 | 8.385 | 9.059 | 6,458,701 | -0.12(-1.30%) |
Jun 12, 2020 | 9.515 | 9.614 | 9.069 | 9.178 | 5,069,043 | -0.05(-0.54%) |
Jun 11, 2020 | 10.06 | 10.23 | 9.139 | 9.228 | 7,969,882 | -1.05(-10.22%) |
Jun 10, 2020 | 9.852 | 10.28 | 9.426 | 10.28 | 7,056,955 | +0.59(+6.14%) |
Jun 09, 2020 | 9.842 | 10.12 | 9.634 | 9.684 | 3,806,787 | -0.15(-1.51%) |
Jun 08, 2020 | 9.803 | 9.842 | 9.495 | 9.832 | 3,926,429 | +0.20(+2.06%) |
Jun 05, 2020 | 9.347 | 9.684 | 9.129 | 9.634 | 7,703,800 | -0.26(-2.61%) |
Jun 04, 2020 | 9.813 | 10.06 | 9.684 | 9.892 | 4,168,332 | +0.25(+2.57%) |
Jun 03, 2020 | 9.565 | 9.823 | 9.327 | 9.644 | 6,365,323 | -0.36(-3.57%) |
Jun 02, 2020 | 10.70 | 10.70 | 9.991 | 10.00 | 7,380,656 | -0.70(-6.57%) |
Jun 01, 2020 | 10.16 | 10.76 | 10.15 | 10.70 | 9,758,399 | +0.78(+7.89%) |
May 29, 2020 | 9.614 | 9.991 | 9.545 | 9.922 | 8,234,686 | +0.69(+7.52%) |
May 28, 2020 | 9.684 | 9.773 | 9.149 | 9.228 | 5,127,246 | -0.16(-1.69%) |
May 27, 2020 | 8.802 | 9.406 | 8.732 | 9.386 | 4,935,155 | +0.30(+3.27%) |
May 26, 2020 | 9.436 | 9.476 | 9.049 | 9.089 | 4,933,463 | -0.21(-2.24%) |
May 22, 2020 | 9.377 | 9.664 | 9.277 | 9.297 | 3,954,404 | +0.00(+0.00%) |
May 21, 2020 | 9.367 | 9.456 | 8.980 | 9.297 | 4,999,380 | -0.33(-3.40%) |
May 20, 2020 | 9.515 | 9.723 | 9.396 | 9.624 | 6,733,331 | +0.29(+3.08%) |
May 19, 2020 | 9.307 | 9.872 | 9.228 | 9.337 | 11,360,141 | +0.16(+1.73%) |
May 18, 2020 | 9.486 | 9.604 | 9.020 | 9.178 | 9,321,389 | +0.42(+4.75%) |
May 15, 2020 | 8.326 | 8.782 | 8.088 | 8.762 | 13,514,187 | +0.93(+11.90%) |
May 14, 2020 | 7.464 | 7.959 | 7.136 | 7.830 | 9,200,321 | +0.25(+3.27%) |
May 13, 2020 | 7.999 | 7.999 | 7.396 | 7.582 | 5,563,767 | -0.26(-3.29%) |
May 12, 2020 | 7.880 | 8.172 | 7.791 | 7.840 | 4,217,425 | +0.11(+1.41%) |
May 11, 2020 | 8.247 | 8.256 | 7.731 | 7.731 | 6,010,586 | -0.48(-5.80%) |
May 08, 2020 | 8.336 | 8.613 | 8.147 | 8.207 | 4,201,082 | -0.09(-1.08%) |
May 07, 2020 | 8.038 | 8.405 | 7.895 | 8.296 | 5,027,674 | +0.43(+5.42%) |
May 06, 2020 | 7.949 | 8.058 | 7.741 | 7.870 | 3,126,358 | -0.23(-2.82%) |
May 05, 2020 | 8.227 | 8.286 | 7.820 | 8.098 | 4,345,104 | -0.04(-0.49%) |
May 04, 2020 | 8.326 | 8.405 | 8.108 | 8.138 | 4,405,250 | -0.11(-1.32%) |