Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.57 | 12.78 | 12.14 | 12.65 | 10,644,487 | -0.18(-1.37%) |
Jul 30, 2020 | 12.48 | 12.89 | 12.13 | 12.82 | 6,799,728 | +0.00(+0.00%) |
Jul 29, 2020 | 12.65 | 13.00 | 12.46 | 12.82 | 4,890,412 | +0.26(+2.09%) |
Jul 28, 2020 | 12.62 | 12.77 | 12.45 | 12.56 | 3,644,671 | -0.32(-2.49%) |
Jul 27, 2020 | 12.46 | 12.95 | 12.19 | 12.88 | 4,820,803 | +0.48(+3.84%) |
Jul 24, 2020 | 12.25 | 12.51 | 11.97 | 12.41 | 4,289,592 | +0.04(+0.31%) |
Jul 23, 2020 | 12.67 | 12.81 | 12.28 | 12.37 | 5,842,161 | -0.35(-2.75%) |
Jul 22, 2020 | 12.70 | 13.03 | 12.65 | 12.72 | 4,995,092 | -0.09(-0.68%) |
Jul 21, 2020 | 12.48 | 12.91 | 12.46 | 12.81 | 5,890,948 | +0.43(+3.46%) |
Jul 20, 2020 | 12.55 | 12.74 | 12.37 | 12.38 | 4,808,085 | -0.33(-2.60%) |
Jul 17, 2020 | 13.17 | 13.49 | 12.44 | 12.71 | 10,028,062 | -0.42(-3.19%) |
Jul 16, 2020 | 12.46 | 13.33 | 12.41 | 13.13 | 17,151,220 | +0.78(+6.30%) |
Jul 15, 2020 | 12.50 | 12.62 | 11.80 | 12.35 | 12,085,763 | +0.08(+0.63%) |
Jul 14, 2020 | 11.07 | 12.36 | 10.94 | 12.27 | 11,751,676 | +1.07(+9.56%) |
Jul 13, 2020 | 11.22 | 11.66 | 11.16 | 11.20 | 8,089,375 | +0.10(+0.88%) |
Jul 10, 2020 | 10.21 | 11.11 | 10.15 | 11.10 | 8,109,004 | +0.87(+8.46%) |
Jul 09, 2020 | 10.73 | 10.76 | 10.18 | 10.24 | 8,285,979 | -0.55(-5.14%) |
Jul 08, 2020 | 11.74 | 11.79 | 10.60 | 10.79 | 12,622,707 | -0.14(-1.25%) |
Jul 07, 2020 | 10.93 | 11.33 | 10.81 | 10.93 | 4,739,396 | -0.23(-2.09%) |
Jul 06, 2020 | 11.04 | 11.26 | 10.72 | 11.16 | 7,279,633 | +0.49(+4.56%) |
Jul 02, 2020 | 10.96 | 11.37 | 10.57 | 10.67 | 7,723,609 | +0.02(+0.18%) |
Jul 01, 2020 | 10.88 | 11.35 | 10.61 | 10.65 | 7,919,275 | -0.28(-2.58%) |
Jun 30, 2020 | 10.55 | 11.05 | 10.45 | 10.94 | 5,957,592 | +0.24(+2.28%) |
Jun 29, 2020 | 10.74 | 10.89 | 10.41 | 10.69 | 7,600,083 | +0.06(+0.55%) |
Jun 26, 2020 | 11.30 | 11.38 | 10.58 | 10.64 | 26,533,112 | -0.88(-7.61%) |
Jun 25, 2020 | 10.71 | 11.52 | 10.57 | 11.51 | 6,914,983 | +0.67(+6.19%) |
Jun 24, 2020 | 11.64 | 11.72 | 10.61 | 10.84 | 7,761,159 | -1.03(-8.69%) |
Jun 23, 2020 | 11.79 | 11.98 | 11.61 | 11.87 | 7,435,247 | +0.36(+3.13%) |
Jun 22, 2020 | 11.11 | 11.59 | 11.02 | 11.51 | 8,043,363 | +0.34(+3.05%) |
Jun 19, 2020 | 11.66 | 11.68 | 11.03 | 11.17 | 9,141,038 | -0.17(-1.46%) |
Jun 18, 2020 | 10.96 | 11.61 | 10.83 | 11.34 | 6,227,120 | +0.10(+0.87%) |
Jun 17, 2020 | 11.24 | 11.49 | 11.07 | 11.24 | 6,708,503 | +0.00(+0.00%) |
Jun 16, 2020 | 11.70 | 11.81 | 11.07 | 11.24 | 9,647,501 | +0.14(+1.23%) |
Jun 15, 2020 | 10.61 | 11.22 | 10.39 | 11.10 | 7,128,530 | -0.12(-1.04%) |
Jun 12, 2020 | 10.90 | 11.31 | 10.75 | 11.22 | 10,467,925 | +1.08(+10.65%) |
Jun 11, 2020 | 10.57 | 11.13 | 9.993 | 10.14 | 12,285,886 | -1.70(-14.38%) |
Jun 10, 2020 | 12.17 | 12.27 | 11.61 | 11.84 | 8,469,913 | -0.41(-3.34%) |
Jun 09, 2020 | 12.05 | 12.35 | 11.74 | 12.25 | 7,994,345 | -0.38(-3.00%) |
Jun 08, 2020 | 12.36 | 12.69 | 11.97 | 12.63 | 11,556,121 | +0.89(+7.54%) |
Jun 05, 2020 | 12.35 | 13.49 | 11.26 | 11.74 | 19,195,308 | +0.42(+3.69%) |
Jun 04, 2020 | 10.56 | 11.34 | 10.28 | 11.33 | 11,742,166 | +0.85(+8.08%) |
Jun 03, 2020 | 9.925 | 10.60 | 9.813 | 10.48 | 8,795,764 | +0.83(+8.57%) |
Jun 02, 2020 | 9.361 | 9.769 | 9.361 | 9.652 | 6,430,838 | +0.42(+4.53%) |
Jun 01, 2020 | 8.962 | 9.385 | 8.903 | 9.234 | 5,676,746 | +0.27(+3.04%) |
May 29, 2020 | 9.030 | 9.215 | 8.728 | 8.962 | 8,162,445 | -0.26(-2.85%) |
May 28, 2020 | 9.691 | 10.38 | 9.156 | 9.224 | 16,077,352 | -0.27(-2.87%) |
May 27, 2020 | 8.874 | 9.526 | 8.689 | 9.497 | 11,682,307 | +0.97(+11.42%) |
May 26, 2020 | 8.465 | 8.748 | 8.378 | 8.524 | 8,798,656 | +0.54(+6.70%) |
May 22, 2020 | 8.076 | 8.143 | 7.804 | 7.989 | 4,537,170 | -0.07(-0.85%) |
May 21, 2020 | 8.037 | 8.173 | 7.813 | 8.057 | 9,370,011 | -0.07(-0.84%) |
May 20, 2020 | 7.843 | 8.212 | 7.843 | 8.125 | 10,837,710 | +0.59(+7.88%) |
May 19, 2020 | 7.590 | 7.969 | 7.453 | 7.531 | 10,880,346 | -0.06(-0.77%) |
May 18, 2020 | 6.879 | 7.667 | 6.821 | 7.590 | 13,279,728 | +1.11(+17.12%) |
May 15, 2020 | 6.519 | 6.743 | 6.441 | 6.480 | 6,904,621 | -0.15(-2.20%) |
May 14, 2020 | 6.558 | 6.860 | 6.208 | 6.626 | 9,142,873 | -0.17(-2.44%) |
May 13, 2020 | 7.113 | 7.142 | 6.685 | 6.792 | 8,992,401 | -0.30(-4.25%) |
May 12, 2020 | 7.599 | 7.745 | 7.074 | 7.093 | 8,872,788 | -0.47(-6.18%) |
May 11, 2020 | 7.570 | 7.697 | 7.453 | 7.560 | 8,539,444 | -0.29(-3.72%) |
May 08, 2020 | 7.434 | 7.862 | 7.278 | 7.852 | 11,626,369 | +0.56(+7.74%) |
May 07, 2020 | 7.629 | 7.794 | 7.162 | 7.288 | 11,285,975 | -0.21(-2.85%) |
May 06, 2020 | 7.677 | 7.726 | 7.385 | 7.502 | 6,409,137 | -0.10(-1.28%) |
May 05, 2020 | 7.804 | 8.047 | 7.512 | 7.599 | 8,363,175 | +0.01(+0.13%) |
May 04, 2020 | 7.317 | 7.687 | 7.142 | 7.590 | 7,058,297 | +0.11(+1.43%) |