Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.959 | 9.963 | 9.729 | 9.869 | 10,818,286 | -0.16(-1.64%) |
Jul 30, 2020 | 9.992 | 10.05 | 9.713 | 10.03 | 9,233,089 | -0.29(-2.79%) |
Jul 29, 2020 | 9.819 | 10.33 | 9.770 | 10.32 | 13,733,007 | +0.47(+4.75%) |
Jul 28, 2020 | 9.877 | 10.02 | 9.832 | 9.852 | 7,202,825 | -0.08(-0.83%) |
Jul 27, 2020 | 9.992 | 10.05 | 9.844 | 9.934 | 13,068,662 | -0.13(-1.31%) |
Jul 24, 2020 | 10.24 | 10.38 | 10.04 | 10.07 | 10,080,305 | -0.13(-1.29%) |
Jul 23, 2020 | 9.860 | 10.26 | 9.778 | 10.20 | 11,243,592 | +0.36(+3.68%) |
Jul 22, 2020 | 9.663 | 9.967 | 9.633 | 9.836 | 16,168,234 | -0.14(-1.40%) |
Jul 21, 2020 | 9.491 | 9.975 | 9.491 | 9.975 | 31,706,542 | +0.56(+5.93%) |
Jul 20, 2020 | 9.581 | 9.671 | 9.400 | 9.417 | 9,762,043 | -0.19(-1.97%) |
Jul 17, 2020 | 9.811 | 9.873 | 9.581 | 9.606 | 10,162,451 | -0.24(-2.42%) |
Jul 16, 2020 | 9.688 | 10.05 | 9.630 | 9.844 | 9,759,217 | -0.01(-0.08%) |
Jul 15, 2020 | 9.696 | 9.889 | 9.556 | 9.852 | 15,974,326 | +0.49(+5.27%) |
Jul 14, 2020 | 9.606 | 9.639 | 9.269 | 9.359 | 10,774,906 | -0.30(-3.15%) |
Jul 13, 2020 | 9.704 | 9.836 | 9.384 | 9.663 | 11,905,273 | +0.17(+1.82%) |
Jul 10, 2020 | 8.948 | 9.499 | 8.924 | 9.491 | 12,477,039 | +0.43(+4.71%) |
Jul 09, 2020 | 9.433 | 9.474 | 8.998 | 9.063 | 10,472,144 | -0.47(-4.91%) |
Jul 08, 2020 | 9.367 | 9.589 | 9.265 | 9.532 | 9,150,809 | +0.12(+1.31%) |
Jul 07, 2020 | 9.688 | 9.770 | 9.367 | 9.408 | 8,890,684 | -0.41(-4.18%) |
Jul 06, 2020 | 9.902 | 10.09 | 9.663 | 9.819 | 8,935,922 | +0.20(+2.05%) |
Jul 02, 2020 | 9.943 | 10.03 | 9.532 | 9.622 | 18,147,348 | +0.02(+0.17%) |
Jul 01, 2020 | 10.05 | 10.06 | 9.507 | 9.606 | 15,656,613 | -0.40(-4.02%) |
Jun 30, 2020 | 9.655 | 10.07 | 9.548 | 10.01 | 16,678,408 | +0.25(+2.61%) |
Jun 29, 2020 | 9.828 | 9.943 | 9.573 | 9.754 | 18,646,026 | +0.09(+0.94%) |
Jun 26, 2020 | 10.25 | 10.35 | 9.663 | 9.663 | 19,199,434 | -0.94(-8.91%) |
Jun 25, 2020 | 10.17 | 10.63 | 10.08 | 10.61 | 8,846,795 | +0.35(+3.36%) |
Jun 24, 2020 | 10.73 | 10.80 | 10.25 | 10.26 | 12,903,674 | -0.71(-6.44%) |
Jun 23, 2020 | 11.22 | 11.35 | 10.95 | 10.97 | 12,120,166 | -0.03(-0.30%) |
Jun 22, 2020 | 10.81 | 11.13 | 10.76 | 11.00 | 8,995,170 | +0.03(+0.30%) |
Jun 19, 2020 | 11.42 | 11.42 | 10.69 | 10.97 | 28,263,554 | -0.19(-1.69%) |
Jun 18, 2020 | 10.94 | 11.27 | 10.78 | 11.16 | 15,568,435 | +0.08(+0.74%) |
Jun 17, 2020 | 11.33 | 11.35 | 11.04 | 11.08 | 12,992,048 | -0.20(-1.75%) |
Jun 16, 2020 | 11.60 | 11.63 | 10.99 | 11.27 | 19,483,308 | +0.29(+2.62%) |
Jun 15, 2020 | 10.25 | 11.08 | 10.17 | 10.99 | 19,313,928 | +0.12(+1.13%) |
Jun 12, 2020 | 11.09 | 11.11 | 10.43 | 10.86 | 18,540,312 | +0.43(+4.09%) |
Jun 11, 2020 | 10.37 | 10.85 | 10.25 | 10.44 | 24,166,114 | -0.97(-8.50%) |
Jun 10, 2020 | 12.04 | 12.04 | 11.35 | 11.41 | 30,987,342 | -0.75(-6.15%) |
Jun 09, 2020 | 11.91 | 12.47 | 11.78 | 12.15 | 30,045,900 | -0.35(-2.76%) |
Jun 08, 2020 | 12.37 | 12.56 | 11.99 | 12.50 | 18,019,334 | +0.53(+4.46%) |
Jun 05, 2020 | 12.22 | 12.59 | 11.81 | 11.96 | 29,316,490 | +0.85(+7.61%) |
Jun 04, 2020 | 10.35 | 11.13 | 10.23 | 11.12 | 19,318,218 | +0.78(+7.55%) |
Jun 03, 2020 | 10.12 | 10.45 | 10.06 | 10.34 | 19,500,280 | +0.49(+5.01%) |
Jun 02, 2020 | 9.910 | 10.07 | 9.729 | 9.844 | 9,143,144 | +0.11(+1.10%) |
Jun 01, 2020 | 9.655 | 9.836 | 9.521 | 9.737 | 9,765,875 | +0.15(+1.59%) |
May 29, 2020 | 9.561 | 9.747 | 9.391 | 9.585 | 19,336,160 | -0.19(-1.99%) |
May 28, 2020 | 10.52 | 10.54 | 9.731 | 9.779 | 12,774,458 | -0.53(-5.10%) |
May 27, 2020 | 10.14 | 10.37 | 9.787 | 10.30 | 16,288,117 | +0.61(+6.25%) |
May 26, 2020 | 9.262 | 9.755 | 9.205 | 9.698 | 15,678,344 | +1.01(+11.64%) |
May 22, 2020 | 8.712 | 8.792 | 8.469 | 8.687 | 12,000,646 | +0.02(+0.28%) |
May 21, 2020 | 8.631 | 8.857 | 8.594 | 8.663 | 11,575,098 | -0.02(-0.28%) |
May 20, 2020 | 8.477 | 8.736 | 8.420 | 8.687 | 12,552,382 | +0.43(+5.19%) |
May 19, 2020 | 8.542 | 8.606 | 8.242 | 8.259 | 9,539,919 | -0.40(-4.67%) |
May 18, 2020 | 8.339 | 8.720 | 8.275 | 8.663 | 12,267,363 | +0.80(+10.19%) |
May 15, 2020 | 7.911 | 8.097 | 7.765 | 7.862 | 12,674,794 | -0.16(-2.02%) |
May 14, 2020 | 7.587 | 8.093 | 7.316 | 8.024 | 22,950,116 | +0.21(+2.69%) |
May 13, 2020 | 8.145 | 8.202 | 7.725 | 7.814 | 19,486,194 | -0.41(-5.01%) |
May 12, 2020 | 8.720 | 8.898 | 8.218 | 8.226 | 14,220,818 | -0.43(-4.95%) |
May 11, 2020 | 8.914 | 8.938 | 8.534 | 8.655 | 10,520,299 | -0.47(-5.14%) |
May 08, 2020 | 8.954 | 9.144 | 8.833 | 9.124 | 11,405,744 | +0.42(+4.83%) |
May 07, 2020 | 8.526 | 8.970 | 8.497 | 8.703 | 14,593,259 | +0.32(+3.86%) |
May 06, 2020 | 8.703 | 8.809 | 8.210 | 8.380 | 15,971,674 | -0.22(-2.54%) |
May 05, 2020 | 8.890 | 9.043 | 8.574 | 8.598 | 11,937,661 | -0.06(-0.65%) |
May 04, 2020 | 8.606 | 8.752 | 8.461 | 8.655 | 14,089,262 | -0.30(-3.34%) |