Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.32 | 12.32 | 11.51 | 11.54 | 1,571,300 | -0.64(-5.25%) |
Jul 30, 2020 | 12.01 | 12.33 | 11.82 | 12.18 | 1,075,820 | +0.13(+1.08%) |
Jul 29, 2020 | 12.44 | 12.50 | 11.97 | 12.05 | 1,283,348 | -0.42(-3.37%) |
Jul 28, 2020 | 11.88 | 12.64 | 11.85 | 12.47 | 1,504,089 | +0.51(+4.26%) |
Jul 27, 2020 | 11.74 | 12.06 | 11.60 | 11.96 | 998,323 | +0.25(+2.13%) |
Jul 24, 2020 | 11.65 | 11.86 | 11.42 | 11.71 | 1,518,400 | -0.26(-2.17%) |
Jul 23, 2020 | 12.42 | 12.57 | 11.92 | 11.97 | 1,266,883 | -0.58(-4.62%) |
Jul 22, 2020 | 12.51 | 12.77 | 12.38 | 12.55 | 833,693 | -0.09(-0.71%) |
Jul 21, 2020 | 12.33 | 12.69 | 12.30 | 12.64 | 1,450,385 | +0.63(+5.25%) |
Jul 20, 2020 | 12.21 | 12.25 | 11.96 | 12.01 | 1,248,771 | -0.06(-0.50%) |
Jul 17, 2020 | 12.34 | 12.37 | 12.03 | 12.07 | 1,510,400 | -0.31(-2.50%) |
Jul 16, 2020 | 12.42 | 12.64 | 12.27 | 12.38 | 1,367,673 | -0.21(-1.67%) |
Jul 15, 2020 | 12.69 | 12.76 | 12.29 | 12.59 | 3,135,211 | +0.35(+2.86%) |
Jul 14, 2020 | 11.57 | 12.27 | 11.33 | 12.24 | 1,667,736 | +0.50(+4.26%) |
Jul 13, 2020 | 12.64 | 12.69 | 11.74 | 11.74 | 1,714,349 | -0.54(-4.40%) |
Jul 10, 2020 | 11.60 | 12.42 | 11.48 | 12.28 | 2,085,200 | +0.61(+5.23%) |
Jul 09, 2020 | 12.18 | 12.24 | 11.64 | 11.67 | 1,952,262 | -0.36(-2.99%) |
Jul 08, 2020 | 12.19 | 12.24 | 11.92 | 12.03 | 1,412,695 | +0.10(+0.84%) |
Jul 07, 2020 | 12.26 | 12.56 | 11.90 | 11.93 | 2,163,771 | -0.37(-3.01%) |
Jul 06, 2020 | 12.23 | 12.33 | 12.00 | 12.30 | 2,148,003 | +0.69(+5.94%) |
Jul 02, 2020 | 12.20 | 12.33 | 11.52 | 11.61 | 2,307,300 | +0.00(+0.00%) |
Jul 01, 2020 | 11.36 | 12.05 | 11.23 | 11.61 | 3,644,676 | +0.43(+3.85%) |
Jun 30, 2020 | 11.12 | 11.27 | 10.95 | 11.18 | 2,421,622 | -0.20(-1.76%) |
Jun 29, 2020 | 11.15 | 11.50 | 10.53 | 11.38 | 3,593,187 | +0.43(+3.93%) |
Jun 26, 2020 | 11.59 | 11.66 | 10.91 | 10.95 | 3,043,500 | -0.89(-7.52%) |
Jun 25, 2020 | 11.88 | 12.35 | 11.45 | 11.84 | 3,483,349 | +0.01(+0.08%) |
Jun 24, 2020 | 12.53 | 12.69 | 11.51 | 11.83 | 4,057,775 | -1.21(-9.28%) |
Jun 23, 2020 | 12.13 | 13.31 | 11.73 | 13.04 | 5,443,440 | +1.44(+12.41%) |
Jun 22, 2020 | 12.35 | 12.35 | 11.57 | 11.60 | 4,881,375 | -0.53(-4.37%) |
Jun 19, 2020 | 12.66 | 12.66 | 11.98 | 12.13 | 4,470,500 | -0.11(-0.90%) |
Jun 18, 2020 | 12.36 | 12.89 | 12.16 | 12.24 | 3,635,673 | -0.61(-4.75%) |
Jun 17, 2020 | 12.90 | 13.16 | 12.49 | 12.85 | 4,475,956 | -0.08(-0.62%) |
Jun 16, 2020 | 14.11 | 14.40 | 12.75 | 12.93 | 9,556,367 | +0.00(+0.00%) |
Jun 15, 2020 | 11.75 | 13.36 | 11.42 | 12.93 | 11,684,538 | -0.18(-1.37%) |
Jun 12, 2020 | 12.96 | 13.88 | 12.45 | 13.11 | 10,871,300 | +2.10(+19.07%) |
Jun 11, 2020 | 11.11 | 12.73 | 10.50 | 11.01 | 8,988,472 | -3.07(-21.80%) |
Jun 10, 2020 | 16.19 | 16.19 | 13.86 | 14.08 | 11,302,760 | -1.63(-10.38%) |
Jun 09, 2020 | 15.68 | 18.28 | 15.35 | 15.71 | 13,231,978 | -1.59(-9.19%) |
Jun 08, 2020 | 14.24 | 17.31 | 14.20 | 17.30 | 15,560,359 | +4.50(+35.16%) |
Jun 05, 2020 | 12.99 | 13.17 | 12.25 | 12.80 | 8,424,300 | +1.66(+14.90%) |
Jun 04, 2020 | 10.63 | 11.52 | 10.60 | 11.14 | 5,953,634 | +0.21(+1.92%) |
Jun 03, 2020 | 10.70 | 11.67 | 10.40 | 10.93 | 8,770,345 | +1.31(+13.62%) |
Jun 02, 2020 | 8.970 | 9.670 | 8.800 | 9.620 | 4,490,901 | +1.21(+14.39%) |
Jun 01, 2020 | 8.160 | 8.640 | 8.060 | 8.410 | 2,349,167 | +0.43(+5.39%) |
May 29, 2020 | 7.880 | 8.060 | 7.720 | 7.980 | 3,030,400 | -0.18(-2.21%) |
May 28, 2020 | 8.200 | 8.500 | 8.010 | 8.160 | 2,018,409 | -0.22(-2.63%) |
May 27, 2020 | 8.380 | 8.400 | 7.870 | 8.380 | 2,415,792 | +0.20(+2.44%) |
May 26, 2020 | 8.640 | 8.670 | 8.100 | 8.180 | 2,670,290 | +0.22(+2.76%) |
May 22, 2020 | 8.100 | 8.130 | 7.760 | 7.960 | 1,633,500 | -0.18(-2.21%) |
May 21, 2020 | 8.650 | 8.870 | 8.125 | 8.140 | 3,251,780 | +0.10(+1.24%) |
May 20, 2020 | 7.480 | 8.830 | 7.340 | 8.040 | 6,340,835 | +1.04(+14.86%) |
May 19, 2020 | 7.330 | 7.830 | 6.630 | 7.000 | 5,824,022 | -0.48(-6.42%) |
May 18, 2020 | 6.190 | 7.580 | 6.110 | 7.480 | 5,290,364 | +1.84(+32.62%) |
May 15, 2020 | 5.910 | 6.110 | 5.600 | 5.640 | 4,507,800 | -0.32(-5.37%) |
May 14, 2020 | 6.020 | 6.090 | 5.780 | 5.960 | 4,296,768 | -0.24(-3.87%) |
May 13, 2020 | 6.530 | 6.560 | 6.120 | 6.200 | 2,595,110 | -0.23(-3.58%) |
May 12, 2020 | 7.150 | 7.190 | 6.410 | 6.430 | 1,582,627 | -0.39(-5.72%) |
May 11, 2020 | 6.800 | 7.000 | 6.550 | 6.820 | 1,889,561 | -0.48(-6.58%) |
May 08, 2020 | 7.140 | 7.324 | 7.055 | 7.300 | 1,847,900 | +0.18(+2.53%) |
May 07, 2020 | 7.570 | 7.640 | 7.010 | 7.120 | 2,585,984 | -0.67(-8.60%) |
May 06, 2020 | 7.800 | 7.960 | 7.620 | 7.790 | 1,060,665 | -0.33(-4.06%) |
May 05, 2020 | 8.420 | 8.550 | 8.040 | 8.120 | 1,183,892 | -0.14(-1.69%) |
May 04, 2020 | 8.370 | 8.450 | 7.970 | 8.260 | 1,363,812 | -0.38(-4.40%) |