Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.70 | 13.76 | 12.95 | 13.14 | 1,522,759 | -0.56(-4.06%) |
Jul 30, 2020 | 13.44 | 13.72 | 13.29 | 13.70 | 1,593,103 | +0.01(+0.07%) |
Jul 29, 2020 | 13.92 | 14.00 | 13.32 | 13.69 | 2,205,532 | -0.16(-1.19%) |
Jul 28, 2020 | 14.89 | 15.27 | 13.26 | 13.85 | 7,655,948 | +0.67(+5.06%) |
Jul 27, 2020 | 11.75 | 13.23 | 11.75 | 13.19 | 3,634,914 | +1.51(+12.96%) |
Jul 24, 2020 | 12.06 | 12.22 | 11.67 | 11.67 | 1,371,321 | -0.55(-4.47%) |
Jul 23, 2020 | 11.76 | 12.55 | 11.75 | 12.22 | 1,681,565 | +0.40(+3.35%) |
Jul 22, 2020 | 11.97 | 12.04 | 11.79 | 11.82 | 790,751 | -0.06(-0.49%) |
Jul 21, 2020 | 12.09 | 12.13 | 11.77 | 11.88 | 950,194 | -0.02(-0.16%) |
Jul 20, 2020 | 11.90 | 11.98 | 11.75 | 11.90 | 800,133 | +0.14(+1.23%) |
Jul 17, 2020 | 11.82 | 11.87 | 11.70 | 11.76 | 500,138 | -0.05(-0.41%) |
Jul 16, 2020 | 11.66 | 11.83 | 11.55 | 11.80 | 722,668 | +0.03(+0.29%) |
Jul 15, 2020 | 11.95 | 12.06 | 11.60 | 11.77 | 892,299 | -0.06(-0.53%) |
Jul 14, 2020 | 11.56 | 11.85 | 11.38 | 11.83 | 1,160,329 | +0.27(+2.34%) |
Jul 13, 2020 | 11.95 | 12.10 | 11.55 | 11.56 | 1,102,476 | -0.22(-1.89%) |
Jul 10, 2020 | 12.06 | 12.07 | 11.77 | 11.78 | 810,565 | -0.26(-2.13%) |
Jul 09, 2020 | 11.96 | 12.14 | 11.83 | 12.04 | 1,130,367 | +0.12(+1.01%) |
Jul 08, 2020 | 11.75 | 11.96 | 11.67 | 11.92 | 1,038,056 | +0.18(+1.52%) |
Jul 07, 2020 | 12.06 | 12.08 | 11.74 | 11.74 | 937,306 | -0.35(-2.92%) |
Jul 06, 2020 | 12.09 | 12.22 | 12.04 | 12.09 | 1,013,462 | +0.23(+1.96%) |
Jul 02, 2020 | 11.88 | 12.07 | 11.77 | 11.86 | 939,143 | +0.27(+2.34%) |
Jul 01, 2020 | 11.87 | 11.89 | 11.59 | 11.59 | 806,072 | -0.31(-2.60%) |
Jun 30, 2020 | 11.50 | 11.97 | 11.50 | 11.90 | 1,261,924 | +0.42(+3.62%) |
Jun 29, 2020 | 11.53 | 11.59 | 11.30 | 11.48 | 802,988 | +0.09(+0.76%) |
Jun 26, 2020 | 11.65 | 11.73 | 11.40 | 11.40 | 1,735,020 | -0.38(-3.20%) |
Jun 25, 2020 | 11.57 | 11.80 | 11.27 | 11.77 | 868,455 | +0.18(+1.58%) |
Jun 24, 2020 | 11.81 | 11.81 | 11.43 | 11.59 | 1,132,784 | -0.35(-2.91%) |
Jun 23, 2020 | 11.86 | 11.98 | 11.72 | 11.94 | 1,634,641 | +0.32(+2.75%) |
Jun 22, 2020 | 11.38 | 11.64 | 11.21 | 11.62 | 1,437,478 | +0.21(+1.82%) |
Jun 19, 2020 | 11.78 | 11.89 | 11.38 | 11.41 | 1,778,983 | -0.27(-2.28%) |
Jun 18, 2020 | 11.71 | 11.92 | 11.52 | 11.68 | 1,401,651 | -0.14(-1.19%) |
Jun 17, 2020 | 11.80 | 12.02 | 11.66 | 11.82 | 1,208,905 | +0.11(+0.95%) |
Jun 16, 2020 | 11.87 | 12.08 | 11.61 | 11.71 | 1,318,619 | +0.35(+3.06%) |
Jun 15, 2020 | 11.00 | 11.47 | 10.82 | 11.36 | 1,131,719 | -0.02(-0.17%) |
Jun 12, 2020 | 11.25 | 11.45 | 11.04 | 11.38 | 1,537,344 | +0.64(+5.94%) |
Jun 11, 2020 | 11.42 | 11.67 | 10.69 | 10.74 | 1,933,682 | -1.30(-10.80%) |
Jun 10, 2020 | 12.21 | 12.30 | 12.01 | 12.04 | 1,163,826 | -0.15(-1.23%) |
Jun 09, 2020 | 12.06 | 12.38 | 11.91 | 12.19 | 1,213,807 | -0.11(-0.86%) |
Jun 08, 2020 | 12.57 | 12.59 | 12.22 | 12.30 | 1,513,839 | +0.16(+1.35%) |
Jun 05, 2020 | 11.60 | 12.65 | 11.60 | 12.13 | 2,696,300 | +0.79(+6.99%) |
Jun 04, 2020 | 10.97 | 11.52 | 10.97 | 11.34 | 1,659,114 | +0.31(+2.80%) |
Jun 03, 2020 | 10.43 | 11.11 | 10.43 | 11.03 | 1,557,998 | +0.79(+7.74%) |
Jun 02, 2020 | 10.22 | 10.27 | 9.933 | 10.24 | 1,406,255 | +0.12(+1.15%) |
Jun 01, 2020 | 10.23 | 10.33 | 10.02 | 10.12 | 862,625 | -0.11(-1.04%) |
May 29, 2020 | 10.03 | 10.31 | 9.899 | 10.23 | 1,213,055 | +0.17(+1.73%) |
May 28, 2020 | 10.62 | 10.69 | 9.996 | 10.05 | 961,862 | -0.55(-5.15%) |
May 27, 2020 | 10.26 | 10.62 | 9.788 | 10.60 | 1,562,106 | +0.54(+5.33%) |
May 26, 2020 | 9.899 | 10.22 | 9.745 | 10.06 | 1,339,687 | +0.58(+6.12%) |
May 22, 2020 | 9.629 | 9.667 | 9.426 | 9.484 | 784,084 | -0.11(-1.11%) |
May 21, 2020 | 9.716 | 9.783 | 9.474 | 9.590 | 1,253,013 | -0.10(-1.00%) |
May 20, 2020 | 9.716 | 9.812 | 9.580 | 9.687 | 906,088 | +0.19(+2.04%) |
May 19, 2020 | 9.629 | 9.812 | 9.493 | 9.493 | 865,675 | -0.18(-1.90%) |
May 18, 2020 | 9.387 | 9.735 | 9.261 | 9.677 | 1,610,783 | +0.60(+6.60%) |
May 15, 2020 | 9.136 | 9.232 | 8.933 | 9.078 | 1,228,468 | -0.26(-2.80%) |
May 14, 2020 | 9.029 | 9.348 | 8.739 | 9.339 | 1,232,392 | +0.17(+1.90%) |
May 13, 2020 | 9.561 | 9.643 | 9.073 | 9.165 | 1,554,658 | -0.46(-4.82%) |
May 12, 2020 | 9.716 | 10.02 | 9.474 | 9.629 | 1,294,894 | -0.06(-0.60%) |
May 11, 2020 | 9.629 | 9.861 | 9.493 | 9.687 | 1,004,512 | -0.11(-1.09%) |
May 08, 2020 | 9.658 | 9.812 | 9.580 | 9.793 | 787,912 | +0.34(+3.58%) |
May 07, 2020 | 9.600 | 9.653 | 9.435 | 9.455 | 897,525 | +0.03(+0.31%) |
May 06, 2020 | 9.522 | 9.725 | 9.372 | 9.426 | 897,135 | +0.03(+0.31%) |
May 05, 2020 | 9.561 | 9.878 | 9.339 | 9.397 | 1,817,072 | -0.01(-0.10%) |
May 04, 2020 | 9.290 | 9.426 | 9.160 | 9.406 | 1,719,016 | +0.00(+0.00%) |