Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.10 | 10.11 | 9.869 | 10.01 | 10,664,915 | -0.17(-1.64%) |
Jul 30, 2020 | 10.14 | 10.19 | 9.852 | 10.18 | 9,102,192 | -0.29(-2.79%) |
Jul 29, 2020 | 9.961 | 10.48 | 9.911 | 10.47 | 13,538,314 | +0.48(+4.75%) |
Jul 28, 2020 | 10.02 | 10.16 | 9.973 | 9.994 | 7,100,710 | -0.08(-0.83%) |
Jul 27, 2020 | 10.14 | 10.19 | 9.986 | 10.08 | 12,883,387 | -0.13(-1.31%) |
Jul 24, 2020 | 10.39 | 10.53 | 10.18 | 10.21 | 9,937,396 | -0.13(-1.29%) |
Jul 23, 2020 | 10.00 | 10.41 | 9.919 | 10.34 | 11,084,192 | +0.37(+3.68%) |
Jul 22, 2020 | 9.802 | 10.11 | 9.772 | 9.977 | 15,939,017 | -0.14(-1.40%) |
Jul 21, 2020 | 9.627 | 10.12 | 9.627 | 10.12 | 31,257,038 | +0.57(+5.93%) |
Jul 20, 2020 | 9.719 | 9.811 | 9.535 | 9.552 | 9,623,646 | -0.19(-1.97%) |
Jul 17, 2020 | 9.952 | 10.01 | 9.719 | 9.744 | 10,018,378 | -0.24(-2.42%) |
Jul 16, 2020 | 9.827 | 10.19 | 9.769 | 9.986 | 9,620,861 | -0.01(-0.08%) |
Jul 15, 2020 | 9.836 | 10.03 | 9.694 | 9.994 | 15,747,857 | +0.50(+5.27%) |
Jul 14, 2020 | 9.744 | 9.777 | 9.402 | 9.494 | 10,622,150 | -0.31(-3.15%) |
Jul 13, 2020 | 9.844 | 9.977 | 9.519 | 9.802 | 11,736,492 | +0.18(+1.82%) |
Jul 10, 2020 | 9.077 | 9.635 | 9.052 | 9.627 | 12,300,152 | +0.43(+4.71%) |
Jul 09, 2020 | 9.569 | 9.610 | 9.127 | 9.194 | 10,323,680 | -0.48(-4.91%) |
Jul 08, 2020 | 9.502 | 9.727 | 9.398 | 9.669 | 9,021,078 | +0.13(+1.31%) |
Jul 07, 2020 | 9.827 | 9.911 | 9.502 | 9.544 | 8,764,641 | -0.42(-4.18%) |
Jul 06, 2020 | 10.04 | 10.24 | 9.802 | 9.961 | 8,809,237 | +0.20(+2.05%) |
Jul 02, 2020 | 10.09 | 10.18 | 9.669 | 9.761 | 17,890,072 | +0.02(+0.17%) |
Jul 01, 2020 | 10.19 | 10.20 | 9.644 | 9.744 | 15,434,649 | -0.41(-4.02%) |
Jun 30, 2020 | 9.794 | 10.22 | 9.685 | 10.15 | 16,441,958 | +0.26(+2.61%) |
Jun 29, 2020 | 9.969 | 10.09 | 9.710 | 9.894 | 18,381,680 | +0.09(+0.94%) |
Jun 26, 2020 | 10.39 | 10.50 | 9.802 | 9.802 | 18,927,242 | -0.96(-8.91%) |
Jun 25, 2020 | 10.32 | 10.79 | 10.23 | 10.76 | 8,721,373 | +0.35(+3.36%) |
Jun 24, 2020 | 10.89 | 10.95 | 10.39 | 10.41 | 12,720,738 | -0.72(-6.44%) |
Jun 23, 2020 | 11.38 | 11.51 | 11.11 | 11.13 | 11,948,339 | -0.03(-0.30%) |
Jun 22, 2020 | 10.97 | 11.29 | 10.91 | 11.16 | 8,867,645 | +0.03(+0.30%) |
Jun 19, 2020 | 11.59 | 11.59 | 10.84 | 11.13 | 27,862,860 | -0.19(-1.69%) |
Jun 18, 2020 | 11.09 | 11.44 | 10.94 | 11.32 | 15,347,721 | +0.08(+0.74%) |
Jun 17, 2020 | 11.49 | 11.51 | 11.20 | 11.24 | 12,807,859 | -0.20(-1.75%) |
Jun 16, 2020 | 11.77 | 11.79 | 11.14 | 11.44 | 19,207,094 | +0.29(+2.62%) |
Jun 15, 2020 | 10.40 | 11.24 | 10.32 | 11.14 | 19,040,114 | +0.12(+1.13%) |
Jun 12, 2020 | 11.25 | 11.27 | 10.58 | 11.02 | 18,277,466 | +0.43(+4.09%) |
Jun 11, 2020 | 10.52 | 11.00 | 10.39 | 10.59 | 23,823,510 | -0.98(-8.50%) |
Jun 10, 2020 | 12.21 | 12.21 | 11.51 | 11.57 | 30,548,034 | -0.76(-6.15%) |
Jun 09, 2020 | 12.09 | 12.64 | 11.94 | 12.33 | 29,619,938 | -0.35(-2.76%) |
Jun 08, 2020 | 12.55 | 12.74 | 12.17 | 12.68 | 17,763,874 | +0.54(+4.46%) |
Jun 05, 2020 | 12.39 | 12.77 | 11.98 | 12.14 | 28,900,870 | +0.86(+7.61%) |
Jun 04, 2020 | 10.49 | 11.29 | 10.38 | 11.28 | 19,044,342 | +0.79(+7.55%) |
Jun 03, 2020 | 10.26 | 10.60 | 10.20 | 10.49 | 19,223,824 | +0.50(+5.01%) |
Jun 02, 2020 | 10.05 | 10.22 | 9.869 | 9.986 | 9,013,522 | +0.11(+1.10%) |
Jun 01, 2020 | 9.794 | 9.977 | 9.658 | 9.877 | 9,627,424 | +0.15(+1.59%) |
May 29, 2020 | 9.698 | 9.887 | 9.526 | 9.723 | 19,062,030 | -0.20(-1.99%) |
May 28, 2020 | 10.67 | 10.69 | 9.871 | 9.920 | 12,593,355 | -0.53(-5.10%) |
May 27, 2020 | 10.29 | 10.52 | 9.928 | 10.45 | 16,057,200 | +0.62(+6.25%) |
May 26, 2020 | 9.395 | 9.895 | 9.337 | 9.838 | 15,456,072 | +1.03(+11.64%) |
May 22, 2020 | 8.837 | 8.919 | 8.591 | 8.812 | 11,830,513 | +0.02(+0.28%) |
May 21, 2020 | 8.755 | 8.984 | 8.718 | 8.788 | 11,410,998 | -0.02(-0.28%) |
May 20, 2020 | 8.599 | 8.861 | 8.541 | 8.812 | 12,374,426 | +0.43(+5.19%) |
May 19, 2020 | 8.665 | 8.730 | 8.361 | 8.377 | 9,404,671 | -0.41(-4.67%) |
May 18, 2020 | 8.459 | 8.845 | 8.394 | 8.788 | 12,093,448 | +0.81(+10.19%) |
May 15, 2020 | 8.025 | 8.213 | 7.877 | 7.975 | 12,495,103 | -0.16(-2.02%) |
May 14, 2020 | 7.696 | 8.209 | 7.421 | 8.139 | 22,624,752 | +0.21(+2.69%) |
May 13, 2020 | 8.262 | 8.320 | 7.836 | 7.926 | 19,209,938 | -0.42(-5.01%) |
May 12, 2020 | 8.845 | 9.026 | 8.336 | 8.345 | 14,019,209 | -0.43(-4.95%) |
May 11, 2020 | 9.042 | 9.067 | 8.656 | 8.779 | 10,371,152 | -0.48(-5.14%) |
May 08, 2020 | 9.083 | 9.276 | 8.960 | 9.255 | 11,244,045 | +0.43(+4.83%) |
May 07, 2020 | 8.648 | 9.099 | 8.619 | 8.829 | 14,386,370 | +0.33(+3.86%) |
May 06, 2020 | 8.829 | 8.935 | 8.328 | 8.500 | 15,745,244 | -0.22(-2.54%) |
May 05, 2020 | 9.017 | 9.173 | 8.697 | 8.722 | 11,768,420 | -0.06(-0.65%) |
May 04, 2020 | 8.730 | 8.878 | 8.582 | 8.779 | 13,889,518 | -0.30(-3.34%) |