Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.41 | 11.42 | 10.99 | 11.27 | 3,848,500 | -0.09(-0.79%) |
Jul 30, 2020 | 11.30 | 11.43 | 11.08 | 11.36 | 2,919,010 | -0.12(-1.05%) |
Jul 29, 2020 | 11.29 | 11.54 | 11.26 | 11.48 | 2,558,342 | +0.36(+3.24%) |
Jul 28, 2020 | 11.42 | 11.46 | 11.12 | 11.12 | 2,711,489 | -0.36(-3.14%) |
Jul 27, 2020 | 11.49 | 11.49 | 11.14 | 11.48 | 3,211,514 | +0.09(+0.79%) |
Jul 24, 2020 | 11.36 | 11.55 | 11.19 | 11.39 | 4,355,200 | -0.15(-1.30%) |
Jul 23, 2020 | 11.65 | 11.95 | 11.37 | 11.54 | 4,891,965 | -0.16(-1.37%) |
Jul 22, 2020 | 11.55 | 11.88 | 11.53 | 11.70 | 3,626,803 | +0.17(+1.47%) |
Jul 21, 2020 | 11.94 | 11.99 | 11.49 | 11.53 | 4,315,145 | -0.26(-2.21%) |
Jul 20, 2020 | 11.55 | 11.81 | 11.35 | 11.79 | 3,259,872 | +0.24(+2.08%) |
Jul 17, 2020 | 11.54 | 11.65 | 11.33 | 11.55 | 2,730,200 | +0.07(+0.61%) |
Jul 16, 2020 | 11.35 | 11.73 | 11.24 | 11.48 | 4,796,950 | -0.09(-0.78%) |
Jul 15, 2020 | 11.58 | 11.63 | 11.39 | 11.57 | 4,084,095 | +0.01(+0.09%) |
Jul 14, 2020 | 11.21 | 11.61 | 10.97 | 11.56 | 5,619,034 | +0.21(+1.85%) |
Jul 13, 2020 | 12.45 | 12.56 | 11.34 | 11.35 | 8,319,610 | -1.05(-8.47%) |
Jul 10, 2020 | 12.24 | 12.66 | 12.21 | 12.40 | 5,813,700 | +0.12(+0.98%) |
Jul 09, 2020 | 12.60 | 12.68 | 11.91 | 12.28 | 5,041,327 | -0.22(-1.76%) |
Jul 08, 2020 | 11.91 | 12.60 | 11.90 | 12.50 | 7,878,658 | +0.65(+5.49%) |
Jul 07, 2020 | 11.81 | 12.32 | 11.78 | 11.85 | 5,014,207 | -0.05(-0.42%) |
Jul 06, 2020 | 12.45 | 12.53 | 11.76 | 11.90 | 7,571,106 | -0.37(-3.02%) |
Jul 02, 2020 | 12.53 | 12.74 | 12.22 | 12.27 | 5,367,400 | -0.11(-0.89%) |
Jul 01, 2020 | 12.70 | 12.82 | 12.31 | 12.38 | 5,510,552 | -0.34(-2.67%) |
Jun 30, 2020 | 12.87 | 12.98 | 12.55 | 12.72 | 8,049,309 | -0.24(-1.85%) |
Jun 29, 2020 | 13.50 | 13.58 | 12.73 | 12.96 | 7,672,539 | -0.73(-5.33%) |
Jun 26, 2020 | 13.13 | 13.79 | 12.84 | 13.69 | 18,465,300 | +0.57(+4.34%) |
Jun 25, 2020 | 12.04 | 13.15 | 12.01 | 13.12 | 13,425,455 | +1.09(+9.06%) |
Jun 24, 2020 | 12.56 | 12.67 | 11.84 | 12.03 | 7,680,873 | -0.63(-4.98%) |
Jun 23, 2020 | 12.70 | 13.09 | 12.65 | 12.66 | 5,836,211 | +0.02(+0.16%) |
Jun 22, 2020 | 12.86 | 12.92 | 12.47 | 12.64 | 6,640,730 | -0.17(-1.33%) |
Jun 19, 2020 | 13.77 | 13.85 | 12.79 | 12.81 | 26,340,500 | -0.90(-6.56%) |
Jun 18, 2020 | 12.80 | 13.93 | 12.68 | 13.71 | 21,532,452 | +1.07(+8.47%) |
Jun 17, 2020 | 12.41 | 12.98 | 12.31 | 12.64 | 8,245,421 | +0.38(+3.10%) |
Jun 16, 2020 | 12.82 | 12.94 | 11.98 | 12.26 | 12,905,458 | -0.46(-3.62%) |
Jun 15, 2020 | 11.30 | 12.92 | 11.23 | 12.72 | 17,169,808 | +1.12(+9.66%) |
Jun 12, 2020 | 11.46 | 11.85 | 11.19 | 11.60 | 7,962,600 | +0.48(+4.32%) |
Jun 11, 2020 | 11.26 | 11.64 | 11.01 | 11.12 | 8,426,320 | -0.66(-5.60%) |
Jun 10, 2020 | 12.11 | 12.29 | 11.50 | 11.78 | 14,983,314 | -0.22(-1.83%) |
Jun 09, 2020 | 9.870 | 12.40 | 9.680 | 12.00 | 43,996,036 | +1.89(+18.69%) |
Jun 08, 2020 | 9.920 | 10.40 | 9.810 | 10.11 | 7,602,287 | +0.25(+2.54%) |
Jun 05, 2020 | 10.67 | 10.79 | 9.810 | 9.860 | 13,883,600 | -0.94(-8.70%) |
Jun 04, 2020 | 10.94 | 11.50 | 10.70 | 10.80 | 18,673,280 | -1.60(-12.90%) |
Jun 03, 2020 | 11.80 | 12.50 | 11.55 | 12.40 | 21,797,456 | +1.16(+10.32%) |
Jun 02, 2020 | 11.47 | 11.48 | 10.61 | 11.24 | 11,368,804 | +0.28(+2.55%) |
Jun 01, 2020 | 10.50 | 11.24 | 10.34 | 10.96 | 11,761,289 | +0.71(+6.93%) |
May 29, 2020 | 9.900 | 10.30 | 9.810 | 10.25 | 4,594,800 | +0.45(+4.59%) |
May 28, 2020 | 9.900 | 10.14 | 9.730 | 9.800 | 2,737,208 | -0.01(-0.10%) |
May 27, 2020 | 9.900 | 9.910 | 9.259 | 9.810 | 3,424,817 | +0.05(+0.51%) |
May 26, 2020 | 10.00 | 10.04 | 9.725 | 9.760 | 3,029,204 | +0.12(+1.24%) |
May 22, 2020 | 9.550 | 9.655 | 9.400 | 9.640 | 1,852,100 | +0.13(+1.37%) |
May 21, 2020 | 9.380 | 9.580 | 9.150 | 9.510 | 3,227,328 | +0.12(+1.28%) |
May 20, 2020 | 8.900 | 9.430 | 8.860 | 9.390 | 4,354,579 | +0.74(+8.55%) |
May 19, 2020 | 8.620 | 8.957 | 8.605 | 8.650 | 3,431,911 | +0.04(+0.46%) |
May 18, 2020 | 8.600 | 8.780 | 8.520 | 8.610 | 3,545,125 | +0.21(+2.50%) |
May 15, 2020 | 7.830 | 8.470 | 7.790 | 8.400 | 3,861,900 | +0.47(+5.93%) |
May 14, 2020 | 7.920 | 7.980 | 7.730 | 7.930 | 2,880,246 | -0.16(-1.98%) |
May 13, 2020 | 8.310 | 8.340 | 7.770 | 8.090 | 2,667,285 | -0.24(-2.88%) |
May 12, 2020 | 8.650 | 8.730 | 8.330 | 8.330 | 2,730,231 | -0.20(-2.34%) |
May 11, 2020 | 8.530 | 8.670 | 8.380 | 8.530 | 2,461,972 | -0.09(-1.04%) |
May 08, 2020 | 8.660 | 8.680 | 8.440 | 8.620 | 2,706,500 | +0.22(+2.62%) |
May 07, 2020 | 8.160 | 8.470 | 8.090 | 8.400 | 2,846,908 | +0.47(+5.93%) |
May 06, 2020 | 7.880 | 8.030 | 7.750 | 7.930 | 2,023,705 | +0.16(+2.06%) |
May 05, 2020 | 7.940 | 8.020 | 7.750 | 7.770 | 2,068,175 | +0.06(+0.78%) |
May 04, 2020 | 7.790 | 7.960 | 7.610 | 7.710 | 1,800,275 | -0.18(-2.28%) |