Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.30 | 10.34 | 9.910 | 10.23 | 828,600 | -0.13(-1.25%) |
Jul 30, 2020 | 10.37 | 10.51 | 10.09 | 10.36 | 837,321 | -0.23(-2.17%) |
Jul 29, 2020 | 10.63 | 10.72 | 10.51 | 10.59 | 1,022,949 | +0.09(+0.86%) |
Jul 28, 2020 | 10.69 | 10.84 | 10.50 | 10.50 | 934,592 | -0.28(-2.60%) |
Jul 27, 2020 | 10.60 | 10.97 | 10.57 | 10.78 | 401,794 | +0.15(+1.41%) |
Jul 24, 2020 | 10.75 | 10.88 | 10.60 | 10.63 | 854,400 | -0.20(-1.85%) |
Jul 23, 2020 | 10.76 | 10.92 | 10.72 | 10.83 | 709,422 | +0.05(+0.46%) |
Jul 22, 2020 | 10.76 | 10.92 | 10.65 | 10.78 | 527,999 | -0.04(-0.37%) |
Jul 21, 2020 | 10.88 | 11.00 | 10.72 | 10.82 | 531,559 | +0.10(+0.93%) |
Jul 20, 2020 | 10.85 | 10.93 | 10.59 | 10.72 | 589,805 | -0.17(-1.56%) |
Jul 17, 2020 | 10.82 | 11.11 | 10.81 | 10.89 | 718,800 | +0.06(+0.55%) |
Jul 16, 2020 | 10.69 | 10.88 | 10.56 | 10.83 | 1,227,756 | +0.00(+0.00%) |
Jul 15, 2020 | 10.10 | 11.03 | 10.10 | 10.83 | 2,164,019 | +1.00(+10.17%) |
Jul 14, 2020 | 9.860 | 9.960 | 9.650 | 9.830 | 979,482 | -0.10(-1.01%) |
Jul 13, 2020 | 9.760 | 10.22 | 9.590 | 9.930 | 1,452,187 | +0.20(+2.06%) |
Jul 10, 2020 | 9.820 | 9.930 | 9.505 | 9.730 | 1,216,900 | -0.11(-1.12%) |
Jul 09, 2020 | 10.06 | 10.14 | 9.730 | 9.840 | 964,672 | -0.21(-2.09%) |
Jul 08, 2020 | 9.900 | 10.11 | 9.780 | 10.05 | 1,403,170 | +0.11(+1.11%) |
Jul 07, 2020 | 10.06 | 10.37 | 9.910 | 9.940 | 778,881 | -0.36(-3.50%) |
Jul 06, 2020 | 10.97 | 10.98 | 10.17 | 10.30 | 1,197,562 | -0.39(-3.65%) |
Jul 02, 2020 | 10.85 | 10.94 | 10.55 | 10.69 | 1,131,500 | +0.11(+1.04%) |
Jul 01, 2020 | 10.32 | 10.91 | 10.32 | 10.58 | 1,125,874 | +0.30(+2.92%) |
Jun 30, 2020 | 10.28 | 10.39 | 10.12 | 10.28 | 1,014,992 | -0.08(-0.77%) |
Jun 29, 2020 | 10.13 | 10.54 | 9.900 | 10.36 | 1,030,945 | +0.35(+3.50%) |
Jun 26, 2020 | 10.17 | 10.33 | 9.960 | 10.01 | 2,299,200 | -0.26(-2.53%) |
Jun 25, 2020 | 10.22 | 10.44 | 10.09 | 10.27 | 1,258,105 | -0.07(-0.68%) |
Jun 24, 2020 | 10.71 | 10.78 | 10.23 | 10.34 | 1,240,842 | -0.53(-4.88%) |
Jun 23, 2020 | 11.19 | 11.24 | 10.77 | 10.87 | 885,573 | -0.08(-0.73%) |
Jun 22, 2020 | 10.83 | 11.01 | 10.69 | 10.95 | 664,583 | +0.04(+0.37%) |
Jun 19, 2020 | 11.36 | 11.43 | 10.89 | 10.91 | 1,069,900 | -0.32(-2.85%) |
Jun 18, 2020 | 10.93 | 11.27 | 10.81 | 11.23 | 665,965 | +0.16(+1.45%) |
Jun 17, 2020 | 11.38 | 11.40 | 10.99 | 11.07 | 972,507 | -0.31(-2.72%) |
Jun 16, 2020 | 11.83 | 11.99 | 11.13 | 11.38 | 1,222,640 | +0.08(+0.71%) |
Jun 15, 2020 | 10.88 | 11.61 | 10.65 | 11.30 | 1,258,198 | -0.02(-0.18%) |
Jun 12, 2020 | 11.28 | 11.66 | 11.02 | 11.32 | 1,630,500 | +0.67(+6.29%) |
Jun 11, 2020 | 11.01 | 12.52 | 10.60 | 10.65 | 1,850,300 | -1.14(-9.67%) |
Jun 10, 2020 | 12.06 | 12.10 | 11.73 | 11.79 | 902,470 | -0.31(-2.56%) |
Jun 09, 2020 | 12.41 | 12.41 | 12.02 | 12.10 | 1,851,201 | -0.45(-3.59%) |
Jun 08, 2020 | 12.67 | 12.92 | 12.55 | 12.55 | 1,672,968 | +0.18(+1.46%) |
Jun 05, 2020 | 12.41 | 13.17 | 12.34 | 12.37 | 2,772,300 | +0.47(+3.95%) |
Jun 04, 2020 | 12.44 | 12.65 | 11.89 | 11.90 | 3,998,704 | -0.73(-5.78%) |
Jun 03, 2020 | 11.64 | 12.72 | 11.63 | 12.63 | 2,432,539 | +1.19(+10.40%) |
Jun 02, 2020 | 11.44 | 11.65 | 11.30 | 11.44 | 1,315,596 | +0.16(+1.42%) |
Jun 01, 2020 | 10.95 | 11.44 | 10.81 | 11.28 | 1,413,782 | +0.37(+3.39%) |
May 29, 2020 | 10.73 | 10.97 | 10.55 | 10.91 | 1,133,900 | +0.04(+0.37%) |
May 28, 2020 | 10.98 | 11.31 | 10.61 | 10.87 | 1,213,772 | -0.08(-0.73%) |
May 27, 2020 | 10.63 | 11.22 | 10.48 | 10.95 | 2,258,356 | +0.60(+5.80%) |
May 26, 2020 | 10.50 | 10.76 | 10.31 | 10.35 | 1,759,462 | +0.18(+1.77%) |
May 22, 2020 | 10.15 | 10.40 | 9.950 | 10.17 | 553,700 | +0.04(+0.39%) |
May 21, 2020 | 10.16 | 10.50 | 9.990 | 10.13 | 1,041,581 | -0.09(-0.88%) |
May 20, 2020 | 10.13 | 10.63 | 10.13 | 10.22 | 1,443,266 | +0.34(+3.44%) |
May 19, 2020 | 9.990 | 10.31 | 9.830 | 9.880 | 940,684 | -0.21(-2.08%) |
May 18, 2020 | 10.29 | 10.43 | 9.880 | 10.09 | 2,025,986 | +0.50(+5.21%) |
May 15, 2020 | 9.010 | 9.975 | 8.920 | 9.590 | 1,581,000 | +0.47(+5.15%) |
May 14, 2020 | 8.690 | 9.180 | 8.570 | 9.120 | 2,056,551 | +0.34(+3.87%) |
May 13, 2020 | 9.380 | 9.590 | 8.560 | 8.780 | 1,986,031 | -0.72(-7.58%) |
May 12, 2020 | 10.00 | 10.44 | 9.500 | 9.500 | 2,182,117 | +0.39(+4.28%) |
May 11, 2020 | 8.910 | 9.240 | 8.800 | 9.110 | 1,526,154 | +0.06(+0.66%) |
May 08, 2020 | 9.000 | 9.120 | 8.790 | 9.050 | 1,231,000 | +0.20(+2.26%) |
May 07, 2020 | 8.430 | 8.990 | 8.430 | 8.850 | 843,706 | +0.51(+6.12%) |
May 06, 2020 | 8.540 | 8.690 | 8.310 | 8.340 | 984,227 | -0.13(-1.53%) |
May 05, 2020 | 8.860 | 9.190 | 8.430 | 8.470 | 1,713,199 | -0.32(-3.64%) |
May 04, 2020 | 8.240 | 8.850 | 8.200 | 8.790 | 1,233,572 | +0.37(+4.39%) |