Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.85 | 13.00 | 12.37 | 12.61 | 22,388,272 | -0.12(-0.91%) |
Jul 30, 2020 | 13.43 | 13.92 | 12.51 | 12.73 | 18,755,388 | -0.34(-2.60%) |
Jul 29, 2020 | 12.77 | 13.18 | 12.71 | 13.07 | 6,791,649 | +0.38(+3.03%) |
Jul 28, 2020 | 12.58 | 12.91 | 12.52 | 12.68 | 6,639,208 | +0.04(+0.35%) |
Jul 27, 2020 | 12.46 | 12.69 | 12.40 | 12.64 | 6,138,670 | +0.17(+1.36%) |
Jul 24, 2020 | 12.59 | 12.76 | 12.46 | 12.47 | 5,807,881 | -0.10(-0.78%) |
Jul 23, 2020 | 12.51 | 12.80 | 12.45 | 12.57 | 5,948,505 | +0.03(+0.21%) |
Jul 22, 2020 | 12.41 | 12.69 | 12.31 | 12.54 | 5,880,908 | +0.15(+1.22%) |
Jul 21, 2020 | 12.50 | 12.74 | 12.34 | 12.39 | 5,917,909 | -0.09(-0.72%) |
Jul 20, 2020 | 12.51 | 12.61 | 12.22 | 12.48 | 6,872,904 | -0.04(-0.29%) |
Jul 17, 2020 | 12.80 | 12.80 | 12.41 | 12.51 | 7,738,277 | -0.21(-1.68%) |
Jul 16, 2020 | 12.64 | 12.92 | 12.45 | 12.73 | 8,146,456 | -0.07(-0.56%) |
Jul 15, 2020 | 11.83 | 12.96 | 11.76 | 12.80 | 30,123,566 | +1.60(+14.26%) |
Jul 14, 2020 | 11.14 | 11.23 | 10.47 | 11.20 | 25,199,610 | +0.97(+9.51%) |
Jul 13, 2020 | 10.25 | 10.42 | 9.863 | 10.23 | 6,305,126 | +0.03(+0.26%) |
Jul 10, 2020 | 9.694 | 10.22 | 9.685 | 10.20 | 6,534,846 | +0.59(+6.13%) |
Jul 09, 2020 | 10.11 | 10.15 | 9.569 | 9.613 | 9,215,144 | -0.54(-5.28%) |
Jul 08, 2020 | 9.953 | 10.18 | 9.765 | 10.15 | 6,935,346 | +0.20(+1.97%) |
Jul 07, 2020 | 10.02 | 10.14 | 9.908 | 9.953 | 7,107,827 | -0.21(-2.02%) |
Jul 06, 2020 | 10.49 | 10.54 | 10.02 | 10.16 | 9,101,446 | -0.07(-0.70%) |
Jul 02, 2020 | 10.15 | 10.60 | 10.11 | 10.23 | 8,530,445 | +0.36(+3.62%) |
Jul 01, 2020 | 10.10 | 10.27 | 9.854 | 9.872 | 8,615,614 | -0.21(-2.04%) |
Jun 30, 2020 | 9.971 | 10.29 | 9.837 | 10.08 | 8,969,049 | +0.12(+1.26%) |
Jun 29, 2020 | 9.417 | 10.01 | 9.372 | 9.953 | 6,469,830 | +0.62(+6.60%) |
Jun 26, 2020 | 9.506 | 9.640 | 9.172 | 9.337 | 12,446,019 | -0.27(-2.79%) |
Jun 25, 2020 | 9.462 | 9.622 | 9.319 | 9.605 | 5,529,293 | +0.04(+0.47%) |
Jun 24, 2020 | 9.872 | 9.890 | 9.413 | 9.560 | 8,615,661 | -0.50(-4.97%) |
Jun 23, 2020 | 10.21 | 10.33 | 9.935 | 10.06 | 7,436,930 | +0.04(+0.36%) |
Jun 22, 2020 | 10.04 | 10.18 | 9.881 | 10.02 | 7,757,035 | -0.11(-1.06%) |
Jun 19, 2020 | 10.73 | 10.84 | 10.10 | 10.13 | 15,658,492 | -0.41(-3.89%) |
Jun 18, 2020 | 10.43 | 10.73 | 10.31 | 10.54 | 5,300,957 | -0.04(-0.34%) |
Jun 17, 2020 | 10.77 | 10.85 | 10.52 | 10.58 | 6,152,163 | -0.22(-2.07%) |
Jun 16, 2020 | 10.93 | 11.10 | 10.54 | 10.80 | 6,759,813 | +0.39(+3.77%) |
Jun 15, 2020 | 10.04 | 10.50 | 9.846 | 10.41 | 11,054,283 | -0.05(-0.51%) |
Jun 12, 2020 | 10.46 | 10.60 | 10.06 | 10.46 | 9,645,483 | +0.46(+4.64%) |
Jun 11, 2020 | 10.40 | 10.69 | 9.899 | 9.997 | 12,057,749 | -1.23(-10.97%) |
Jun 10, 2020 | 11.59 | 11.64 | 11.20 | 11.23 | 7,360,048 | -0.46(-3.97%) |
Jun 09, 2020 | 12.51 | 12.51 | 11.63 | 11.69 | 10,853,285 | -0.10(-0.83%) |
Jun 08, 2020 | 11.77 | 11.93 | 11.29 | 11.79 | 7,833,648 | +0.26(+2.24%) |
Jun 05, 2020 | 11.30 | 11.84 | 11.29 | 11.53 | 16,976,082 | +0.87(+8.21%) |
Jun 04, 2020 | 10.66 | 10.76 | 10.38 | 10.66 | 11,931,642 | -0.09(-0.83%) |
Jun 03, 2020 | 9.899 | 10.80 | 9.881 | 10.75 | 13,687,035 | +1.18(+12.31%) |
Jun 02, 2020 | 9.346 | 9.676 | 9.221 | 9.569 | 7,528,783 | +0.38(+4.18%) |
Jun 01, 2020 | 8.828 | 9.346 | 8.801 | 9.185 | 6,993,346 | +0.38(+4.36%) |
May 29, 2020 | 8.962 | 9.006 | 8.614 | 8.801 | 27,322,316 | -0.31(-3.43%) |
May 28, 2020 | 10.10 | 10.13 | 9.060 | 9.114 | 9,459,987 | -0.97(-9.65%) |
May 27, 2020 | 9.908 | 10.18 | 9.618 | 10.09 | 13,579,368 | +0.54(+5.71%) |
May 26, 2020 | 9.033 | 9.622 | 8.944 | 9.542 | 10,868,424 | +0.98(+11.47%) |
May 22, 2020 | 8.810 | 8.989 | 8.431 | 8.560 | 7,681,254 | -0.20(-2.24%) |
May 21, 2020 | 8.471 | 8.774 | 8.373 | 8.757 | 6,105,611 | +0.21(+2.51%) |
May 20, 2020 | 8.373 | 8.623 | 8.310 | 8.542 | 9,953,097 | +0.28(+3.35%) |
May 19, 2020 | 8.239 | 8.551 | 7.962 | 8.266 | 7,778,771 | -0.05(-0.64%) |
May 18, 2020 | 7.900 | 8.417 | 7.864 | 8.319 | 6,129,262 | +0.85(+11.35%) |
May 15, 2020 | 7.331 | 7.620 | 7.278 | 7.471 | 7,029,311 | -0.01(-0.12%) |
May 14, 2020 | 7.042 | 7.497 | 6.761 | 7.480 | 10,351,594 | +0.25(+3.39%) |
May 13, 2020 | 7.506 | 7.533 | 7.103 | 7.234 | 11,129,776 | -0.35(-4.62%) |
May 12, 2020 | 7.901 | 8.111 | 7.576 | 7.585 | 7,442,509 | -0.28(-3.57%) |
May 11, 2020 | 8.181 | 8.181 | 7.717 | 7.866 | 10,192,545 | -0.44(-5.28%) |
May 08, 2020 | 8.287 | 8.453 | 8.190 | 8.304 | 6,866,806 | +0.14(+1.72%) |
May 07, 2020 | 8.497 | 8.708 | 8.160 | 8.164 | 6,355,174 | -0.25(-3.02%) |
May 06, 2020 | 8.813 | 8.953 | 8.217 | 8.418 | 7,341,569 | -0.39(-4.48%) |
May 05, 2020 | 8.506 | 9.137 | 8.488 | 8.813 | 16,454,426 | +0.47(+5.68%) |
May 04, 2020 | 8.103 | 8.427 | 7.945 | 8.339 | 12,136,705 | -0.06(-0.73%) |