Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.85 | 12.01 | 11.44 | 11.73 | 4,358,435 | -0.27(-2.22%) |
Jul 30, 2020 | 12.08 | 12.15 | 11.76 | 12.00 | 2,205,744 | -0.40(-3.22%) |
Jul 29, 2020 | 12.25 | 12.40 | 12.04 | 12.40 | 1,915,059 | +0.24(+1.97%) |
Jul 28, 2020 | 12.38 | 12.57 | 12.09 | 12.16 | 2,017,416 | -0.34(-2.70%) |
Jul 27, 2020 | 12.33 | 12.51 | 12.04 | 12.49 | 2,363,398 | +0.08(+0.64%) |
Jul 24, 2020 | 12.57 | 12.76 | 12.36 | 12.41 | 1,957,804 | -0.13(-1.06%) |
Jul 23, 2020 | 12.72 | 12.91 | 12.34 | 12.55 | 2,799,624 | -0.35(-2.69%) |
Jul 22, 2020 | 12.69 | 13.01 | 12.50 | 12.89 | 2,785,187 | -0.05(-0.41%) |
Jul 21, 2020 | 11.91 | 12.96 | 11.91 | 12.95 | 4,479,812 | +1.25(+10.71%) |
Jul 20, 2020 | 11.74 | 11.97 | 11.58 | 11.69 | 2,128,711 | -0.10(-0.83%) |
Jul 17, 2020 | 12.26 | 12.46 | 11.79 | 11.79 | 2,615,849 | -0.46(-3.77%) |
Jul 16, 2020 | 11.81 | 12.60 | 11.74 | 12.25 | 3,448,279 | +0.24(+2.00%) |
Jul 15, 2020 | 12.18 | 12.33 | 11.74 | 12.01 | 3,737,398 | +0.18(+1.50%) |
Jul 14, 2020 | 11.04 | 11.86 | 10.92 | 11.84 | 3,453,554 | +0.72(+6.47%) |
Jul 13, 2020 | 11.67 | 11.77 | 11.06 | 11.12 | 3,723,603 | -0.41(-3.54%) |
Jul 10, 2020 | 10.74 | 11.59 | 10.71 | 11.53 | 5,155,679 | +0.67(+6.22%) |
Jul 09, 2020 | 11.73 | 11.81 | 10.83 | 10.85 | 2,903,487 | -0.89(-7.56%) |
Jul 08, 2020 | 11.48 | 11.96 | 11.34 | 11.74 | 2,759,136 | +0.27(+2.32%) |
Jul 07, 2020 | 11.95 | 12.00 | 11.45 | 11.47 | 2,360,271 | -0.64(-5.28%) |
Jul 06, 2020 | 12.43 | 12.47 | 11.93 | 12.11 | 4,355,795 | +0.03(+0.22%) |
Jul 02, 2020 | 12.32 | 12.55 | 11.96 | 12.08 | 3,582,138 | +0.23(+1.95%) |
Jul 01, 2020 | 12.26 | 12.56 | 11.66 | 11.85 | 4,868,743 | -0.40(-3.26%) |
Jun 30, 2020 | 11.53 | 12.32 | 11.36 | 12.25 | 3,684,472 | +0.59(+5.02%) |
Jun 29, 2020 | 10.92 | 11.69 | 10.75 | 11.67 | 4,691,325 | +0.80(+7.35%) |
Jun 26, 2020 | 11.43 | 11.45 | 10.73 | 10.87 | 5,268,413 | -0.73(-6.28%) |
Jun 25, 2020 | 11.12 | 11.67 | 10.92 | 11.60 | 4,182,173 | +0.29(+2.59%) |
Jun 24, 2020 | 12.44 | 12.68 | 11.28 | 11.30 | 5,947,409 | -1.52(-11.84%) |
Jun 23, 2020 | 13.33 | 13.66 | 12.80 | 12.82 | 3,582,923 | -0.25(-1.90%) |
Jun 22, 2020 | 13.19 | 13.38 | 12.74 | 13.07 | 3,832,436 | -0.36(-2.65%) |
Jun 19, 2020 | 13.76 | 13.86 | 13.11 | 13.43 | 7,377,130 | +0.19(+1.41%) |
Jun 18, 2020 | 12.78 | 13.50 | 12.54 | 13.24 | 3,267,498 | +0.28(+2.12%) |
Jun 17, 2020 | 13.72 | 13.80 | 12.95 | 12.96 | 5,372,286 | -0.96(-6.89%) |
Jun 16, 2020 | 14.26 | 14.29 | 13.26 | 13.92 | 4,407,550 | +0.62(+4.67%) |
Jun 15, 2020 | 12.04 | 13.53 | 11.93 | 13.30 | 4,034,079 | +0.28(+2.18%) |
Jun 12, 2020 | 13.31 | 13.51 | 12.37 | 13.02 | 5,748,742 | +0.89(+7.32%) |
Jun 11, 2020 | 12.15 | 13.20 | 11.59 | 12.13 | 4,997,423 | -1.78(-12.83%) |
Jun 10, 2020 | 15.18 | 15.18 | 13.64 | 13.91 | 5,005,263 | -1.51(-9.79%) |
Jun 09, 2020 | 15.33 | 15.97 | 14.44 | 15.42 | 6,844,002 | -0.86(-5.29%) |
Jun 08, 2020 | 15.72 | 16.35 | 15.31 | 16.28 | 8,772,521 | +1.23(+8.14%) |
Jun 05, 2020 | 14.12 | 15.35 | 14.12 | 15.06 | 6,520,534 | +1.98(+15.14%) |
Jun 04, 2020 | 12.50 | 13.14 | 12.21 | 13.08 | 4,720,920 | +0.53(+4.25%) |
Jun 03, 2020 | 12.25 | 12.60 | 12.25 | 12.55 | 3,664,420 | +0.44(+3.67%) |
Jun 02, 2020 | 11.87 | 12.26 | 11.71 | 12.10 | 4,882,124 | +0.44(+3.81%) |
Jun 01, 2020 | 10.57 | 11.69 | 10.34 | 11.66 | 6,571,076 | +1.05(+9.87%) |
May 29, 2020 | 11.06 | 11.06 | 10.27 | 10.61 | 6,637,660 | -0.59(-5.31%) |
May 28, 2020 | 11.58 | 11.65 | 11.13 | 11.21 | 4,943,050 | -0.43(-3.66%) |
May 27, 2020 | 11.32 | 11.72 | 10.83 | 11.63 | 5,185,460 | +0.46(+4.13%) |
May 26, 2020 | 11.49 | 11.52 | 10.99 | 11.17 | 3,902,600 | +0.26(+2.36%) |
May 22, 2020 | 10.92 | 11.07 | 10.65 | 10.91 | 3,293,828 | -0.24(-2.15%) |
May 21, 2020 | 11.20 | 11.41 | 10.89 | 11.15 | 4,795,292 | +0.06(+0.56%) |
May 20, 2020 | 11.05 | 11.41 | 10.90 | 11.09 | 4,281,625 | +0.44(+4.08%) |
May 19, 2020 | 11.04 | 11.17 | 10.49 | 10.66 | 4,699,966 | -0.29(-2.68%) |
May 18, 2020 | 10.74 | 11.13 | 10.64 | 10.95 | 6,261,154 | +0.91(+9.02%) |
May 15, 2020 | 9.927 | 10.27 | 9.830 | 10.04 | 3,261,506 | +0.11(+1.12%) |
May 14, 2020 | 9.642 | 10.27 | 8.983 | 9.932 | 6,926,502 | -0.05(-0.53%) |
May 13, 2020 | 10.76 | 10.77 | 9.782 | 9.984 | 9,038,783 | -0.80(-7.41%) |
May 12, 2020 | 10.54 | 11.17 | 10.46 | 10.78 | 6,991,558 | +0.42(+4.07%) |
May 11, 2020 | 10.10 | 10.52 | 10.04 | 10.36 | 4,401,776 | +0.06(+0.60%) |
May 08, 2020 | 9.528 | 10.46 | 9.422 | 10.30 | 5,625,088 | +0.99(+10.66%) |
May 07, 2020 | 9.132 | 9.791 | 8.825 | 9.308 | 5,511,249 | +0.18(+2.02%) |
May 06, 2020 | 9.299 | 9.747 | 9.045 | 9.124 | 6,300,665 | -0.06(-0.67%) |
May 05, 2020 | 10.17 | 10.46 | 9.146 | 9.185 | 5,625,616 | -0.34(-3.59%) |
May 04, 2020 | 8.772 | 9.554 | 8.649 | 9.528 | 5,374,822 | +0.42(+4.63%) |