Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.32 | 13.32 | 12.97 | 13.22 | 7,346,461 | +0.36(+2.78%) |
Jul 30, 2020 | 12.98 | 13.38 | 12.73 | 12.86 | 7,225,861 | -0.78(-5.74%) |
Jul 29, 2020 | 13.70 | 13.86 | 13.29 | 13.65 | 8,344,962 | -0.10(-0.72%) |
Jul 28, 2020 | 13.52 | 14.16 | 13.51 | 13.75 | 9,688,639 | -0.39(-2.74%) |
Jul 27, 2020 | 14.08 | 14.38 | 13.76 | 14.13 | 13,702,400 | +0.96(+7.30%) |
Jul 24, 2020 | 13.34 | 13.54 | 13.02 | 13.17 | 10,744,621 | -0.05(-0.38%) |
Jul 23, 2020 | 13.59 | 13.91 | 12.94 | 13.22 | 23,191,526 | -0.71(-5.12%) |
Jul 22, 2020 | 12.80 | 13.96 | 12.61 | 13.93 | 22,082,048 | +1.69(+13.77%) |
Jul 21, 2020 | 12.22 | 12.75 | 12.04 | 12.25 | 16,463,869 | +0.71(+6.19%) |
Jul 20, 2020 | 10.85 | 11.66 | 10.79 | 11.53 | 11,878,794 | +1.02(+9.72%) |
Jul 17, 2020 | 10.37 | 10.68 | 10.33 | 10.51 | 6,250,915 | +0.25(+2.42%) |
Jul 16, 2020 | 10.35 | 10.57 | 10.16 | 10.26 | 4,074,404 | -0.18(-1.71%) |
Jul 15, 2020 | 10.38 | 10.47 | 10.10 | 10.44 | 3,876,329 | +0.08(+0.77%) |
Jul 14, 2020 | 10.07 | 10.41 | 9.908 | 10.36 | 4,738,597 | +0.28(+2.75%) |
Jul 13, 2020 | 10.72 | 10.98 | 10.08 | 10.09 | 7,297,195 | -0.24(-2.31%) |
Jul 10, 2020 | 10.53 | 10.59 | 10.21 | 10.32 | 4,601,092 | -0.17(-1.61%) |
Jul 09, 2020 | 10.51 | 10.86 | 10.16 | 10.49 | 8,733,632 | +0.16(+1.53%) |
Jul 08, 2020 | 9.977 | 10.44 | 9.908 | 10.33 | 8,060,249 | +0.73(+7.65%) |
Jul 07, 2020 | 9.322 | 9.719 | 9.303 | 9.600 | 4,126,349 | +0.18(+1.89%) |
Jul 06, 2020 | 9.610 | 9.808 | 9.303 | 9.422 | 4,775,383 | +0.00(+0.00%) |
Jul 02, 2020 | 9.560 | 9.838 | 9.422 | 9.422 | 3,798,767 | -0.28(-2.86%) |
Jul 01, 2020 | 9.868 | 9.947 | 9.408 | 9.699 | 4,502,503 | -0.17(-1.71%) |
Jun 30, 2020 | 9.332 | 9.888 | 9.193 | 9.868 | 6,395,797 | +0.53(+5.63%) |
Jun 29, 2020 | 9.322 | 9.362 | 9.114 | 9.342 | 3,664,678 | +0.03(+0.32%) |
Jun 26, 2020 | 8.975 | 9.337 | 8.707 | 9.312 | 4,913,572 | +0.26(+2.85%) |
Jun 25, 2020 | 8.936 | 9.065 | 8.817 | 9.055 | 2,391,772 | +0.16(+1.78%) |
Jun 24, 2020 | 9.065 | 9.223 | 8.797 | 8.896 | 4,601,960 | -0.32(-3.44%) |
Jun 23, 2020 | 9.273 | 9.372 | 9.114 | 9.213 | 3,938,429 | +0.17(+1.86%) |
Jun 22, 2020 | 8.896 | 9.293 | 8.817 | 9.045 | 6,900,916 | +0.49(+5.68%) |
Jun 19, 2020 | 8.618 | 8.901 | 8.489 | 8.559 | 6,315,145 | +0.22(+2.62%) |
Jun 18, 2020 | 8.529 | 8.608 | 8.301 | 8.341 | 3,466,801 | -0.26(-3.00%) |
Jun 17, 2020 | 8.757 | 8.846 | 8.559 | 8.598 | 3,470,752 | -0.09(-1.03%) |
Jun 16, 2020 | 9.104 | 9.193 | 8.648 | 8.688 | 5,304,563 | -0.38(-4.16%) |
Jun 15, 2020 | 8.668 | 9.154 | 8.390 | 9.065 | 6,454,992 | -0.12(-1.30%) |
Jun 12, 2020 | 9.521 | 9.620 | 9.074 | 9.184 | 5,066,132 | -0.05(-0.54%) |
Jun 11, 2020 | 10.07 | 10.23 | 9.144 | 9.233 | 7,965,305 | -1.05(-10.22%) |
Jun 10, 2020 | 9.858 | 10.28 | 9.431 | 10.28 | 7,052,902 | +0.60(+6.14%) |
Jun 09, 2020 | 9.848 | 10.13 | 9.640 | 9.689 | 3,804,601 | -0.15(-1.51%) |
Jun 08, 2020 | 9.808 | 9.848 | 9.501 | 9.838 | 3,924,174 | +0.20(+2.06%) |
Jun 05, 2020 | 9.352 | 9.689 | 9.134 | 9.640 | 7,699,375 | -0.26(-2.61%) |
Jun 04, 2020 | 9.818 | 10.07 | 9.689 | 9.898 | 4,165,938 | +0.25(+2.57%) |
Jun 03, 2020 | 9.570 | 9.828 | 9.332 | 9.650 | 6,361,667 | -0.36(-3.57%) |
Jun 02, 2020 | 10.71 | 10.71 | 9.997 | 10.01 | 7,376,417 | -0.70(-6.57%) |
Jun 01, 2020 | 10.17 | 10.77 | 10.16 | 10.71 | 9,752,795 | +0.78(+7.89%) |
May 29, 2020 | 9.620 | 9.997 | 9.550 | 9.927 | 8,229,956 | +0.69(+7.52%) |
May 28, 2020 | 9.689 | 9.779 | 9.154 | 9.233 | 5,124,301 | -0.16(-1.69%) |
May 27, 2020 | 8.807 | 9.412 | 8.737 | 9.392 | 4,932,321 | +0.30(+3.27%) |
May 26, 2020 | 9.441 | 9.481 | 9.055 | 9.094 | 4,930,630 | -0.21(-2.24%) |
May 22, 2020 | 9.382 | 9.669 | 9.283 | 9.303 | 3,952,133 | +0.00(+0.00%) |
May 21, 2020 | 9.372 | 9.461 | 8.985 | 9.303 | 4,996,509 | -0.33(-3.40%) |
May 20, 2020 | 9.521 | 9.729 | 9.402 | 9.630 | 6,729,464 | +0.29(+3.08%) |
May 19, 2020 | 9.312 | 9.878 | 9.233 | 9.342 | 11,353,616 | +0.16(+1.73%) |
May 18, 2020 | 9.491 | 9.610 | 9.025 | 9.184 | 9,316,035 | +0.42(+4.75%) |
May 15, 2020 | 8.331 | 8.787 | 8.093 | 8.767 | 13,506,425 | +0.93(+11.90%) |
May 14, 2020 | 7.468 | 7.964 | 7.141 | 7.835 | 9,195,037 | +0.25(+3.27%) |
May 13, 2020 | 8.003 | 8.003 | 7.400 | 7.587 | 5,560,572 | -0.26(-3.29%) |
May 12, 2020 | 7.884 | 8.177 | 7.795 | 7.845 | 4,215,003 | +0.11(+1.41%) |
May 11, 2020 | 8.251 | 8.261 | 7.736 | 7.736 | 6,007,134 | -0.48(-5.80%) |
May 08, 2020 | 8.341 | 8.618 | 8.152 | 8.212 | 4,198,669 | -0.09(-1.08%) |
May 07, 2020 | 8.043 | 8.410 | 7.899 | 8.301 | 5,024,786 | +0.43(+5.42%) |
May 06, 2020 | 7.954 | 8.063 | 7.746 | 7.874 | 3,124,563 | -0.23(-2.82%) |
May 05, 2020 | 8.231 | 8.291 | 7.825 | 8.103 | 4,342,609 | -0.04(-0.49%) |
May 04, 2020 | 8.331 | 8.410 | 8.112 | 8.142 | 4,402,720 | -0.11(-1.32%) |