Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.73 | 10.75 | 10.23 | 10.64 | 649,616 | -0.20(-1.87%) |
Jul 30, 2020 | 10.73 | 10.92 | 10.58 | 10.84 | 318,661 | -0.21(-1.92%) |
Jul 29, 2020 | 10.85 | 11.06 | 10.60 | 11.05 | 1,702,451 | +0.26(+2.37%) |
Jul 28, 2020 | 10.33 | 10.93 | 10.32 | 10.80 | 571,963 | +0.39(+3.73%) |
Jul 27, 2020 | 10.22 | 10.42 | 9.965 | 10.41 | 488,095 | +0.08(+0.77%) |
Jul 24, 2020 | 10.62 | 10.68 | 10.28 | 10.33 | 544,120 | -0.34(-3.23%) |
Jul 23, 2020 | 10.71 | 10.80 | 10.45 | 10.67 | 589,076 | -0.07(-0.66%) |
Jul 22, 2020 | 10.42 | 10.77 | 10.30 | 10.74 | 594,261 | +0.15(+1.42%) |
Jul 21, 2020 | 10.50 | 10.72 | 10.43 | 10.59 | 659,026 | +0.22(+2.13%) |
Jul 20, 2020 | 10.61 | 10.61 | 10.13 | 10.37 | 904,371 | -0.29(-2.73%) |
Jul 17, 2020 | 10.78 | 10.86 | 10.57 | 10.66 | 893,434 | -0.10(-0.90%) |
Jul 16, 2020 | 10.80 | 10.82 | 10.51 | 10.76 | 811,241 | -0.16(-1.46%) |
Jul 15, 2020 | 10.79 | 11.04 | 10.70 | 10.92 | 766,246 | +0.38(+3.60%) |
Jul 14, 2020 | 10.55 | 10.85 | 10.40 | 10.54 | 927,827 | +0.01(+0.08%) |
Jul 13, 2020 | 10.96 | 10.96 | 10.50 | 10.53 | 1,001,719 | -0.27(-2.53%) |
Jul 10, 2020 | 10.55 | 10.95 | 10.42 | 10.80 | 658,445 | +0.21(+2.00%) |
Jul 09, 2020 | 11.13 | 11.22 | 10.47 | 10.59 | 1,286,180 | -0.65(-5.81%) |
Jul 08, 2020 | 11.25 | 11.41 | 10.80 | 11.25 | 1,009,605 | -0.11(-0.93%) |
Jul 07, 2020 | 11.48 | 11.50 | 11.13 | 11.35 | 983,706 | -0.37(-3.16%) |
Jul 06, 2020 | 11.79 | 12.00 | 11.37 | 11.72 | 736,179 | +0.27(+2.39%) |
Jul 02, 2020 | 12.03 | 12.19 | 11.40 | 11.45 | 524,311 | -0.09(-0.77%) |
Jul 01, 2020 | 11.48 | 11.83 | 11.40 | 11.54 | 511,418 | +0.07(+0.62%) |
Jun 30, 2020 | 11.62 | 11.84 | 11.30 | 11.47 | 977,011 | -0.23(-1.96%) |
Jun 29, 2020 | 11.48 | 11.81 | 11.21 | 11.70 | 1,481,212 | +0.42(+3.68%) |
Jun 26, 2020 | 11.14 | 11.30 | 10.81 | 11.28 | 1,634,964 | +0.00(+0.00%) |
Jun 25, 2020 | 10.78 | 11.29 | 10.63 | 11.28 | 1,034,268 | +0.35(+3.23%) |
Jun 24, 2020 | 11.41 | 11.56 | 10.53 | 10.93 | 836,383 | -0.73(-6.29%) |
Jun 23, 2020 | 11.83 | 11.99 | 11.35 | 11.66 | 982,917 | +0.02(+0.15%) |
Jun 22, 2020 | 11.60 | 11.83 | 11.38 | 11.64 | 770,271 | -0.10(-0.83%) |
Jun 19, 2020 | 12.45 | 12.45 | 11.51 | 11.74 | 2,654,949 | -0.49(-3.97%) |
Jun 18, 2020 | 12.03 | 12.44 | 11.95 | 12.23 | 622,753 | -0.10(-0.79%) |
Jun 17, 2020 | 13.13 | 13.16 | 12.32 | 12.32 | 1,144,868 | -0.80(-6.06%) |
Jun 16, 2020 | 13.37 | 13.44 | 12.80 | 13.12 | 1,012,201 | +0.49(+3.92%) |
Jun 15, 2020 | 11.83 | 12.88 | 11.78 | 12.62 | 1,334,856 | +0.10(+0.78%) |
Jun 12, 2020 | 12.15 | 12.57 | 11.77 | 12.53 | 1,200,528 | +1.10(+9.58%) |
Jun 11, 2020 | 12.10 | 12.31 | 11.43 | 11.43 | 806,045 | -1.40(-10.88%) |
Jun 10, 2020 | 13.74 | 13.89 | 12.61 | 12.83 | 852,714 | -1.09(-7.81%) |
Jun 09, 2020 | 14.19 | 14.27 | 13.57 | 13.91 | 909,375 | -0.87(-5.86%) |
Jun 08, 2020 | 15.20 | 15.37 | 14.67 | 14.78 | 1,188,010 | +0.03(+0.18%) |
Jun 05, 2020 | 14.06 | 15.00 | 14.06 | 14.75 | 2,504,062 | +1.59(+12.08%) |
Jun 04, 2020 | 12.65 | 13.40 | 12.33 | 13.16 | 1,114,086 | +0.42(+3.26%) |
Jun 03, 2020 | 12.17 | 12.96 | 12.17 | 12.75 | 1,154,611 | +0.99(+8.42%) |
Jun 02, 2020 | 11.45 | 11.86 | 11.33 | 11.76 | 1,463,109 | +0.58(+5.22%) |
Jun 01, 2020 | 10.39 | 11.28 | 10.34 | 11.18 | 1,101,878 | +0.81(+7.84%) |
May 29, 2020 | 10.60 | 10.79 | 10.27 | 10.36 | 1,471,965 | -0.47(-4.32%) |
May 28, 2020 | 11.42 | 11.47 | 10.70 | 10.83 | 908,761 | -0.39(-3.46%) |
May 27, 2020 | 11.21 | 11.51 | 10.80 | 11.22 | 851,517 | +0.34(+3.08%) |
May 26, 2020 | 10.60 | 11.14 | 10.60 | 10.88 | 740,206 | +0.81(+8.07%) |
May 22, 2020 | 10.26 | 10.37 | 9.797 | 10.07 | 657,766 | -0.23(-2.23%) |
May 21, 2020 | 10.11 | 10.55 | 10.11 | 10.30 | 637,710 | +0.04(+0.43%) |
May 20, 2020 | 10.22 | 10.38 | 10.06 | 10.26 | 714,780 | +0.17(+1.66%) |
May 19, 2020 | 10.19 | 10.33 | 9.806 | 10.09 | 501,429 | -0.19(-1.81%) |
May 18, 2020 | 9.656 | 10.35 | 9.391 | 10.27 | 1,107,527 | +1.17(+12.80%) |
May 15, 2020 | 9.312 | 9.356 | 8.799 | 9.108 | 1,872,896 | -0.29(-3.10%) |
May 14, 2020 | 8.790 | 9.621 | 8.473 | 9.400 | 1,061,763 | +0.35(+3.91%) |
May 13, 2020 | 9.373 | 9.418 | 8.790 | 9.046 | 1,110,598 | -0.49(-5.19%) |
May 12, 2020 | 10.19 | 10.19 | 9.303 | 9.541 | 1,169,783 | -0.51(-5.10%) |
May 11, 2020 | 10.42 | 10.50 | 9.683 | 10.05 | 960,451 | -0.63(-5.87%) |
May 08, 2020 | 10.55 | 11.03 | 10.46 | 10.68 | 822,915 | +0.39(+3.78%) |
May 07, 2020 | 9.903 | 10.65 | 9.815 | 10.29 | 1,471,684 | +0.55(+5.62%) |
May 06, 2020 | 9.868 | 10.32 | 9.515 | 9.744 | 1,439,364 | -0.71(-6.76%) |
May 05, 2020 | 10.59 | 10.91 | 10.29 | 10.45 | 965,104 | +0.12(+1.20%) |
May 04, 2020 | 9.948 | 10.37 | 9.744 | 10.33 | 892,125 | -0.13(-1.27%) |