Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.71 | 13.77 | 12.95 | 13.15 | 1,521,808 | -0.56(-4.06%) |
Jul 30, 2020 | 13.45 | 13.73 | 13.30 | 13.71 | 1,592,108 | +0.01(+0.07%) |
Jul 29, 2020 | 13.93 | 14.01 | 13.33 | 13.70 | 2,204,155 | -0.16(-1.19%) |
Jul 28, 2020 | 14.90 | 15.28 | 13.27 | 13.86 | 7,651,166 | +0.67(+5.06%) |
Jul 27, 2020 | 11.75 | 13.24 | 11.75 | 13.19 | 3,632,643 | +1.51(+12.96%) |
Jul 24, 2020 | 12.06 | 12.23 | 11.68 | 11.68 | 1,370,464 | -0.55(-4.47%) |
Jul 23, 2020 | 11.76 | 12.56 | 11.75 | 12.23 | 1,680,515 | +0.40(+3.35%) |
Jul 22, 2020 | 11.98 | 12.04 | 11.80 | 11.83 | 790,257 | -0.06(-0.49%) |
Jul 21, 2020 | 12.10 | 12.14 | 11.78 | 11.89 | 949,600 | -0.02(-0.16%) |
Jul 20, 2020 | 11.91 | 11.99 | 11.75 | 11.91 | 799,634 | +0.15(+1.23%) |
Jul 17, 2020 | 11.83 | 11.88 | 11.70 | 11.76 | 499,826 | -0.05(-0.41%) |
Jul 16, 2020 | 11.67 | 11.84 | 11.56 | 11.81 | 722,217 | +0.03(+0.29%) |
Jul 15, 2020 | 11.96 | 12.06 | 11.61 | 11.78 | 891,741 | -0.06(-0.53%) |
Jul 14, 2020 | 11.57 | 11.86 | 11.39 | 11.84 | 1,159,605 | +0.27(+2.34%) |
Jul 13, 2020 | 11.96 | 12.11 | 11.56 | 11.57 | 1,101,787 | -0.22(-1.89%) |
Jul 10, 2020 | 12.07 | 12.08 | 11.77 | 11.79 | 810,059 | -0.26(-2.13%) |
Jul 09, 2020 | 11.97 | 12.15 | 11.84 | 12.05 | 1,129,661 | +0.12(+1.01%) |
Jul 08, 2020 | 11.75 | 11.97 | 11.68 | 11.93 | 1,037,407 | +0.18(+1.52%) |
Jul 07, 2020 | 12.06 | 12.09 | 11.74 | 11.75 | 936,720 | -0.35(-2.92%) |
Jul 06, 2020 | 12.10 | 12.23 | 12.04 | 12.10 | 1,012,829 | +0.23(+1.96%) |
Jul 02, 2020 | 11.89 | 12.08 | 11.78 | 11.87 | 938,556 | +0.27(+2.33%) |
Jul 01, 2020 | 11.88 | 11.90 | 11.60 | 11.60 | 805,568 | -0.31(-2.60%) |
Jun 30, 2020 | 11.51 | 11.98 | 11.51 | 11.91 | 1,261,136 | +0.42(+3.62%) |
Jun 29, 2020 | 11.54 | 11.60 | 11.30 | 11.49 | 802,487 | +0.09(+0.76%) |
Jun 26, 2020 | 11.66 | 11.73 | 11.40 | 11.40 | 1,733,936 | -0.38(-3.20%) |
Jun 25, 2020 | 11.58 | 11.81 | 11.28 | 11.78 | 867,913 | +0.18(+1.58%) |
Jun 24, 2020 | 11.82 | 11.82 | 11.43 | 11.60 | 1,132,076 | -0.35(-2.91%) |
Jun 23, 2020 | 11.87 | 11.99 | 11.73 | 11.95 | 1,633,620 | +0.32(+2.75%) |
Jun 22, 2020 | 11.39 | 11.65 | 11.22 | 11.63 | 1,436,580 | +0.21(+1.82%) |
Jun 19, 2020 | 11.79 | 11.90 | 11.39 | 11.42 | 1,777,872 | -0.27(-2.28%) |
Jun 18, 2020 | 11.71 | 11.93 | 11.53 | 11.69 | 1,400,775 | -0.14(-1.19%) |
Jun 17, 2020 | 11.81 | 12.02 | 11.67 | 11.83 | 1,208,150 | +0.11(+0.95%) |
Jun 16, 2020 | 11.88 | 12.09 | 11.62 | 11.71 | 1,317,796 | +0.35(+3.06%) |
Jun 15, 2020 | 11.01 | 11.47 | 10.82 | 11.37 | 1,131,012 | -0.02(-0.17%) |
Jun 12, 2020 | 11.26 | 11.45 | 11.05 | 11.39 | 1,536,384 | +0.64(+5.94%) |
Jun 11, 2020 | 11.42 | 11.68 | 10.70 | 10.75 | 1,932,474 | -1.30(-10.80%) |
Jun 10, 2020 | 12.22 | 12.30 | 12.01 | 12.05 | 1,163,099 | -0.15(-1.23%) |
Jun 09, 2020 | 12.07 | 12.39 | 11.92 | 12.20 | 1,213,049 | -0.11(-0.86%) |
Jun 08, 2020 | 12.58 | 12.59 | 12.23 | 12.30 | 1,512,893 | +0.16(+1.35%) |
Jun 05, 2020 | 11.61 | 12.66 | 11.61 | 12.14 | 2,694,616 | +0.79(+6.99%) |
Jun 04, 2020 | 10.98 | 11.53 | 10.98 | 11.35 | 1,658,078 | +0.31(+2.81%) |
Jun 03, 2020 | 10.44 | 11.11 | 10.44 | 11.04 | 1,557,025 | +0.79(+7.74%) |
Jun 02, 2020 | 10.22 | 10.27 | 9.939 | 10.24 | 1,405,376 | +0.12(+1.15%) |
Jun 01, 2020 | 10.23 | 10.34 | 10.02 | 10.13 | 862,087 | -0.11(-1.04%) |
May 29, 2020 | 10.03 | 10.32 | 9.906 | 10.23 | 1,212,298 | +0.17(+1.73%) |
May 28, 2020 | 10.63 | 10.70 | 10.00 | 10.06 | 961,261 | -0.55(-5.15%) |
May 27, 2020 | 10.26 | 10.63 | 9.794 | 10.61 | 1,561,130 | +0.54(+5.33%) |
May 26, 2020 | 9.906 | 10.23 | 9.751 | 10.07 | 1,338,850 | +0.58(+6.12%) |
May 22, 2020 | 9.635 | 9.673 | 9.432 | 9.490 | 783,595 | -0.11(-1.11%) |
May 21, 2020 | 9.722 | 9.789 | 9.480 | 9.596 | 1,252,230 | -0.10(-1.00%) |
May 20, 2020 | 9.722 | 9.818 | 9.586 | 9.693 | 905,522 | +0.19(+2.04%) |
May 19, 2020 | 9.635 | 9.818 | 9.499 | 9.499 | 865,134 | -0.18(-1.90%) |
May 18, 2020 | 9.393 | 9.741 | 9.267 | 9.683 | 1,609,777 | +0.60(+6.60%) |
May 15, 2020 | 9.141 | 9.238 | 8.938 | 9.083 | 1,227,701 | -0.26(-2.80%) |
May 14, 2020 | 9.035 | 9.354 | 8.745 | 9.344 | 1,231,622 | +0.17(+1.90%) |
May 13, 2020 | 9.567 | 9.649 | 9.078 | 9.170 | 1,553,687 | -0.46(-4.82%) |
May 12, 2020 | 9.722 | 10.02 | 9.480 | 9.635 | 1,294,085 | -0.06(-0.60%) |
May 11, 2020 | 9.635 | 9.867 | 9.499 | 9.693 | 1,003,884 | -0.11(-1.09%) |
May 08, 2020 | 9.664 | 9.818 | 9.586 | 9.799 | 787,420 | +0.34(+3.58%) |
May 07, 2020 | 9.606 | 9.659 | 9.441 | 9.461 | 896,965 | +0.03(+0.31%) |
May 06, 2020 | 9.528 | 9.731 | 9.378 | 9.432 | 896,575 | +0.03(+0.31%) |
May 05, 2020 | 9.567 | 9.884 | 9.344 | 9.403 | 1,815,937 | -0.01(-0.10%) |
May 04, 2020 | 9.296 | 9.432 | 9.166 | 9.412 | 1,717,942 | +0.00(+0.00%) |