Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.21 | 11.36 | 10.91 | 11.11 | 2,273,900 | -0.12(-1.07%) |
Jul 30, 2020 | 11.11 | 11.25 | 11.01 | 11.23 | 3,191,235 | -0.07(-0.62%) |
Jul 29, 2020 | 11.39 | 11.49 | 11.22 | 11.30 | 3,605,283 | -0.02(-0.18%) |
Jul 28, 2020 | 10.95 | 11.43 | 10.88 | 11.32 | 3,973,198 | +0.46(+4.24%) |
Jul 27, 2020 | 11.22 | 11.31 | 10.69 | 10.86 | 4,755,481 | -0.48(-4.23%) |
Jul 24, 2020 | 11.94 | 11.96 | 11.02 | 11.34 | 8,541,600 | -0.29(-2.49%) |
Jul 23, 2020 | 11.50 | 11.85 | 11.44 | 11.63 | 10,203,914 | +0.27(+2.38%) |
Jul 22, 2020 | 11.30 | 11.48 | 11.22 | 11.36 | 3,090,833 | +0.12(+1.07%) |
Jul 21, 2020 | 10.81 | 11.47 | 10.80 | 11.24 | 4,355,349 | +0.60(+5.64%) |
Jul 20, 2020 | 10.56 | 10.77 | 10.54 | 10.64 | 3,832,811 | +0.08(+0.76%) |
Jul 17, 2020 | 10.81 | 10.93 | 10.46 | 10.56 | 2,541,200 | -0.17(-1.58%) |
Jul 16, 2020 | 10.64 | 10.95 | 10.60 | 10.73 | 4,814,434 | -0.13(-1.20%) |
Jul 15, 2020 | 10.60 | 10.98 | 10.59 | 10.86 | 3,131,640 | +0.40(+3.82%) |
Jul 14, 2020 | 10.33 | 10.56 | 10.25 | 10.46 | 1,988,523 | +0.14(+1.36%) |
Jul 13, 2020 | 10.50 | 10.63 | 10.30 | 10.32 | 2,078,358 | -0.16(-1.53%) |
Jul 10, 2020 | 10.10 | 10.49 | 10.05 | 10.48 | 1,584,900 | +0.35(+3.46%) |
Jul 09, 2020 | 10.12 | 10.28 | 10.00 | 10.13 | 4,179,205 | -0.03(-0.30%) |
Jul 08, 2020 | 10.18 | 10.30 | 9.980 | 10.16 | 2,384,666 | +0.00(+0.00%) |
Jul 07, 2020 | 9.990 | 10.27 | 9.930 | 10.16 | 1,957,119 | -0.13(-1.26%) |
Jul 06, 2020 | 10.28 | 10.46 | 10.21 | 10.29 | 3,781,459 | +0.17(+1.68%) |
Jul 02, 2020 | 10.11 | 10.30 | 10.01 | 10.12 | 2,981,000 | +0.29(+2.95%) |
Jul 01, 2020 | 9.670 | 9.930 | 9.590 | 9.830 | 3,147,753 | +0.16(+1.65%) |
Jun 30, 2020 | 9.520 | 9.710 | 9.490 | 9.670 | 1,902,565 | +0.07(+0.73%) |
Jun 29, 2020 | 9.460 | 9.640 | 9.240 | 9.600 | 1,915,315 | +0.23(+2.45%) |
Jun 26, 2020 | 9.350 | 9.425 | 9.230 | 9.370 | 3,754,000 | -0.06(-0.64%) |
Jun 25, 2020 | 9.550 | 9.590 | 9.230 | 9.430 | 2,274,827 | -0.13(-1.36%) |
Jun 24, 2020 | 9.920 | 9.990 | 9.540 | 9.560 | 3,807,659 | -0.47(-4.69%) |
Jun 23, 2020 | 10.22 | 10.22 | 9.940 | 10.03 | 3,743,416 | -0.01(-0.10%) |
Jun 22, 2020 | 9.840 | 10.10 | 9.650 | 10.04 | 3,473,041 | +0.19(+1.93%) |
Jun 19, 2020 | 10.11 | 10.11 | 9.750 | 9.850 | 5,362,000 | -0.08(-0.81%) |
Jun 18, 2020 | 9.950 | 10.18 | 9.920 | 9.930 | 2,958,006 | -0.17(-1.68%) |
Jun 17, 2020 | 10.23 | 10.26 | 10.01 | 10.10 | 3,017,510 | -0.07(-0.69%) |
Jun 16, 2020 | 10.24 | 10.36 | 9.700 | 10.17 | 4,305,791 | +0.31(+3.14%) |
Jun 15, 2020 | 9.300 | 10.04 | 9.220 | 9.860 | 5,244,089 | +0.24(+2.49%) |
Jun 12, 2020 | 9.630 | 9.750 | 9.255 | 9.620 | 3,650,200 | +0.37(+4.00%) |
Jun 11, 2020 | 9.410 | 9.530 | 9.170 | 9.250 | 4,794,043 | -0.68(-6.85%) |
Jun 10, 2020 | 10.46 | 10.49 | 9.930 | 9.930 | 4,227,489 | -0.56(-5.34%) |
Jun 09, 2020 | 10.18 | 10.68 | 10.18 | 10.49 | 4,251,159 | -0.37(-3.41%) |
Jun 08, 2020 | 10.73 | 10.97 | 10.72 | 10.86 | 5,789,356 | +0.36(+3.43%) |
Jun 05, 2020 | 10.64 | 10.78 | 10.41 | 10.50 | 7,324,200 | +0.37(+3.65%) |
Jun 04, 2020 | 10.22 | 10.31 | 10.10 | 10.13 | 5,469,917 | -0.07(-0.69%) |
Jun 03, 2020 | 10.29 | 10.29 | 10.07 | 10.20 | 7,005,817 | +0.56(+5.81%) |
Jun 02, 2020 | 9.680 | 9.970 | 9.620 | 9.640 | 3,336,805 | +0.01(+0.10%) |
Jun 01, 2020 | 9.210 | 9.860 | 9.010 | 9.630 | 4,497,062 | +0.42(+4.56%) |
May 29, 2020 | 9.260 | 9.360 | 8.995 | 9.210 | 4,559,800 | -0.24(-2.54%) |
May 28, 2020 | 10.10 | 10.12 | 9.420 | 9.450 | 5,256,017 | -0.47(-4.74%) |
May 27, 2020 | 9.640 | 10.05 | 9.560 | 9.920 | 6,487,965 | +0.51(+5.42%) |
May 26, 2020 | 8.750 | 9.490 | 8.750 | 9.410 | 6,687,070 | +0.93(+10.97%) |
May 22, 2020 | 8.340 | 8.520 | 8.260 | 8.480 | 2,389,000 | +0.11(+1.25%) |
May 21, 2020 | 8.100 | 8.405 | 8.040 | 8.375 | 6,209,809 | +0.20(+2.38%) |
May 20, 2020 | 8.130 | 8.380 | 8.100 | 8.180 | 4,690,678 | +0.16(+2.00%) |
May 19, 2020 | 8.170 | 8.230 | 8.000 | 8.020 | 4,494,974 | -0.13(-1.60%) |
May 18, 2020 | 8.280 | 8.470 | 8.120 | 8.150 | 4,098,332 | +0.14(+1.75%) |
May 15, 2020 | 8.060 | 8.100 | 7.920 | 8.010 | 3,217,500 | -0.09(-1.11%) |
May 14, 2020 | 7.860 | 8.130 | 7.540 | 8.100 | 4,317,759 | +0.10(+1.25%) |
May 13, 2020 | 8.280 | 8.300 | 7.750 | 8.000 | 5,940,602 | -0.38(-4.53%) |
May 12, 2020 | 8.580 | 8.700 | 8.380 | 8.380 | 5,409,831 | -0.19(-2.22%) |
May 11, 2020 | 8.670 | 8.805 | 8.510 | 8.570 | 3,352,351 | -0.25(-2.83%) |
May 08, 2020 | 8.650 | 8.990 | 8.630 | 8.820 | 4,583,800 | +0.29(+3.40%) |
May 07, 2020 | 8.710 | 8.895 | 8.400 | 8.530 | 5,527,342 | +0.04(+0.47%) |
May 06, 2020 | 8.060 | 8.540 | 7.610 | 8.490 | 15,323,769 | -0.11(-1.28%) |
May 05, 2020 | 8.700 | 8.890 | 8.560 | 8.600 | 5,340,121 | +0.02(+0.23%) |
May 04, 2020 | 8.210 | 8.670 | 8.080 | 8.580 | 5,535,659 | +0.29(+3.44%) |