Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.29 | 11.90 | 10.30 | 10.52 | 20,752,600 | -0.93(-8.12%) |
Jul 30, 2020 | 11.50 | 11.84 | 11.35 | 11.45 | 9,878,380 | -0.16(-1.38%) |
Jul 29, 2020 | 11.29 | 11.84 | 11.28 | 11.61 | 8,024,043 | +0.31(+2.74%) |
Jul 28, 2020 | 11.13 | 11.41 | 11.09 | 11.30 | 10,224,477 | +0.10(+0.89%) |
Jul 27, 2020 | 10.76 | 11.22 | 10.71 | 11.20 | 12,389,614 | +0.29(+2.66%) |
Jul 24, 2020 | 11.07 | 11.24 | 10.76 | 10.91 | 8,881,800 | +0.04(+0.37%) |
Jul 23, 2020 | 10.46 | 11.15 | 10.40 | 10.87 | 8,563,205 | +0.43(+4.12%) |
Jul 22, 2020 | 10.31 | 10.67 | 10.28 | 10.44 | 5,631,463 | -0.06(-0.57%) |
Jul 21, 2020 | 10.05 | 10.57 | 10.04 | 10.50 | 6,485,200 | +0.59(+5.95%) |
Jul 20, 2020 | 10.16 | 10.26 | 9.860 | 9.910 | 6,013,237 | -0.29(-2.84%) |
Jul 17, 2020 | 10.36 | 10.60 | 10.15 | 10.20 | 5,019,300 | -0.16(-1.54%) |
Jul 16, 2020 | 10.16 | 10.47 | 10.07 | 10.36 | 8,782,244 | +0.05(+0.48%) |
Jul 15, 2020 | 9.760 | 10.35 | 9.710 | 10.31 | 9,887,883 | +0.84(+8.87%) |
Jul 14, 2020 | 9.300 | 9.560 | 9.190 | 9.470 | 5,799,515 | +0.08(+0.85%) |
Jul 13, 2020 | 9.490 | 9.650 | 9.210 | 9.390 | 5,436,232 | -0.13(-1.37%) |
Jul 10, 2020 | 9.180 | 9.555 | 9.070 | 9.520 | 6,961,300 | +0.34(+3.70%) |
Jul 09, 2020 | 9.540 | 9.570 | 9.120 | 9.180 | 4,810,149 | -0.43(-4.47%) |
Jul 08, 2020 | 9.510 | 9.630 | 9.300 | 9.610 | 4,783,713 | +0.11(+1.16%) |
Jul 07, 2020 | 9.800 | 10.04 | 9.470 | 9.500 | 7,809,497 | -0.41(-4.14%) |
Jul 06, 2020 | 9.790 | 9.940 | 9.540 | 9.910 | 6,176,999 | +0.33(+3.44%) |
Jul 02, 2020 | 9.860 | 10.00 | 9.530 | 9.580 | 5,462,900 | +0.01(+0.10%) |
Jul 01, 2020 | 9.680 | 10.01 | 9.550 | 9.570 | 7,918,408 | -0.17(-1.75%) |
Jun 30, 2020 | 9.780 | 9.838 | 9.460 | 9.740 | 6,886,104 | -0.09(-0.92%) |
Jun 29, 2020 | 9.230 | 9.970 | 9.050 | 9.830 | 7,073,593 | +0.72(+7.90%) |
Jun 26, 2020 | 9.460 | 9.660 | 8.945 | 9.110 | 13,563,100 | -0.49(-5.10%) |
Jun 25, 2020 | 9.260 | 9.622 | 9.190 | 9.600 | 6,012,726 | +0.13(+1.37%) |
Jun 24, 2020 | 9.640 | 9.690 | 9.190 | 9.470 | 6,955,541 | -0.39(-3.96%) |
Jun 23, 2020 | 9.650 | 9.930 | 9.450 | 9.860 | 6,041,818 | +0.35(+3.68%) |
Jun 22, 2020 | 9.500 | 9.620 | 9.230 | 9.510 | 5,579,713 | +0.00(+0.00%) |
Jun 19, 2020 | 10.03 | 10.03 | 9.360 | 9.510 | 8,672,000 | -0.27(-2.76%) |
Jun 18, 2020 | 9.690 | 10.01 | 9.510 | 9.780 | 5,859,076 | -0.03(-0.31%) |
Jun 17, 2020 | 10.28 | 10.30 | 9.780 | 9.810 | 6,996,248 | -0.55(-5.31%) |
Jun 16, 2020 | 10.49 | 10.55 | 9.993 | 10.36 | 8,837,424 | +0.50(+5.07%) |
Jun 15, 2020 | 9.190 | 9.930 | 9.140 | 9.860 | 8,179,748 | +0.16(+1.65%) |
Jun 12, 2020 | 10.01 | 10.05 | 9.255 | 9.700 | 6,866,900 | +0.23(+2.43%) |
Jun 11, 2020 | 9.600 | 9.730 | 9.400 | 9.470 | 9,571,326 | -1.04(-9.90%) |
Jun 10, 2020 | 10.90 | 10.92 | 10.16 | 10.51 | 8,694,496 | -0.41(-3.75%) |
Jun 09, 2020 | 11.42 | 11.43 | 10.74 | 10.92 | 9,991,944 | -0.59(-5.13%) |
Jun 08, 2020 | 11.63 | 11.80 | 11.36 | 11.51 | 10,102,039 | +0.41(+3.69%) |
Jun 05, 2020 | 11.41 | 11.59 | 10.97 | 11.10 | 13,743,000 | +0.69(+6.63%) |
Jun 04, 2020 | 10.28 | 10.63 | 10.01 | 10.41 | 10,672,421 | +0.11(+1.07%) |
Jun 03, 2020 | 9.650 | 10.38 | 9.649 | 10.30 | 11,607,701 | +0.89(+9.46%) |
Jun 02, 2020 | 9.420 | 9.680 | 9.290 | 9.410 | 8,628,407 | +0.15(+1.62%) |
Jun 01, 2020 | 8.820 | 9.330 | 8.730 | 9.260 | 7,326,795 | +0.51(+5.83%) |
May 29, 2020 | 8.910 | 9.130 | 8.680 | 8.750 | 15,491,900 | -0.30(-3.31%) |
May 28, 2020 | 9.940 | 10.00 | 9.010 | 9.050 | 8,791,815 | -0.56(-5.83%) |
May 27, 2020 | 9.280 | 9.610 | 8.990 | 9.610 | 10,145,965 | +0.73(+8.22%) |
May 26, 2020 | 8.750 | 8.990 | 8.590 | 8.880 | 10,963,888 | +0.54(+6.47%) |
May 22, 2020 | 8.740 | 8.750 | 8.260 | 8.340 | 9,182,700 | -0.34(-3.92%) |
May 21, 2020 | 7.780 | 8.940 | 7.660 | 8.680 | 17,328,012 | +0.44(+5.34%) |
May 20, 2020 | 7.970 | 8.350 | 7.860 | 8.240 | 12,747,617 | +0.43(+5.51%) |
May 19, 2020 | 8.240 | 8.240 | 7.730 | 7.810 | 17,605,366 | -0.42(-5.10%) |
May 18, 2020 | 8.250 | 8.480 | 8.090 | 8.230 | 19,170,704 | +0.52(+6.74%) |
May 15, 2020 | 7.500 | 7.800 | 7.360 | 7.710 | 11,275,900 | +0.00(+0.00%) |
May 14, 2020 | 7.700 | 7.840 | 7.150 | 7.710 | 9,998,044 | -0.08(-1.03%) |
May 13, 2020 | 8.490 | 8.530 | 7.640 | 7.790 | 15,081,396 | -0.84(-9.73%) |
May 12, 2020 | 9.130 | 9.320 | 8.540 | 8.630 | 10,755,369 | -0.38(-4.22%) |
May 11, 2020 | 9.040 | 9.380 | 8.620 | 9.010 | 23,287,936 | -0.97(-9.72%) |
May 08, 2020 | 9.900 | 10.05 | 9.695 | 9.980 | 15,619,900 | +0.37(+3.85%) |
May 07, 2020 | 9.350 | 9.875 | 9.300 | 9.610 | 8,331,916 | +0.42(+4.57%) |
May 06, 2020 | 9.360 | 9.570 | 9.010 | 9.190 | 7,891,847 | -0.19(-2.03%) |
May 05, 2020 | 9.910 | 9.950 | 9.320 | 9.380 | 7,331,938 | -0.31(-3.20%) |
May 04, 2020 | 9.500 | 9.900 | 9.280 | 9.690 | 6,656,210 | -0.11(-1.12%) |