Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.86 | 10.97 | 10.56 | 10.76 | 1,395,628 | -0.20(-1.83%) |
Jul 30, 2020 | 10.83 | 11.08 | 10.74 | 10.96 | 1,212,915 | -0.04(-0.33%) |
Jul 29, 2020 | 10.68 | 11.05 | 10.68 | 11.00 | 1,186,847 | +0.32(+2.99%) |
Jul 28, 2020 | 10.64 | 10.91 | 10.58 | 10.68 | 1,022,249 | -0.03(-0.26%) |
Jul 27, 2020 | 10.44 | 10.80 | 10.31 | 10.71 | 1,686,807 | +0.11(+1.03%) |
Jul 24, 2020 | 10.75 | 10.87 | 10.54 | 10.60 | 1,123,529 | -0.10(-0.94%) |
Jul 23, 2020 | 10.63 | 10.79 | 10.58 | 10.70 | 2,085,557 | +0.04(+0.34%) |
Jul 22, 2020 | 10.61 | 10.85 | 10.60 | 10.66 | 2,506,482 | -0.02(-0.17%) |
Jul 21, 2020 | 10.30 | 11.31 | 10.28 | 10.68 | 7,495,418 | +0.51(+5.03%) |
Jul 20, 2020 | 10.38 | 10.54 | 10.05 | 10.17 | 1,148,665 | -0.26(-2.45%) |
Jul 17, 2020 | 10.60 | 10.74 | 10.42 | 10.42 | 2,572,023 | -0.21(-1.98%) |
Jul 16, 2020 | 10.45 | 10.69 | 10.39 | 10.63 | 1,144,477 | +0.12(+1.13%) |
Jul 15, 2020 | 10.05 | 10.63 | 10.02 | 10.52 | 1,877,872 | +0.71(+7.27%) |
Jul 14, 2020 | 9.648 | 9.959 | 9.575 | 9.803 | 1,473,279 | +0.13(+1.32%) |
Jul 13, 2020 | 9.831 | 10.10 | 9.529 | 9.675 | 2,283,931 | -0.07(-0.75%) |
Jul 10, 2020 | 9.410 | 9.913 | 9.410 | 9.749 | 1,638,394 | +0.36(+3.79%) |
Jul 09, 2020 | 9.886 | 9.904 | 9.365 | 9.392 | 1,349,643 | -0.56(-5.60%) |
Jul 08, 2020 | 9.886 | 10.07 | 9.758 | 9.950 | 1,345,011 | -0.04(-0.37%) |
Jul 07, 2020 | 9.904 | 10.06 | 9.685 | 9.986 | 1,440,071 | -0.02(-0.18%) |
Jul 06, 2020 | 10.07 | 10.15 | 9.767 | 10.00 | 1,899,882 | +0.13(+1.29%) |
Jul 02, 2020 | 10.32 | 10.41 | 9.858 | 9.876 | 1,147,609 | -0.24(-2.35%) |
Jul 01, 2020 | 10.18 | 10.44 | 10.09 | 10.11 | 1,333,890 | -0.06(-0.63%) |
Jun 30, 2020 | 10.15 | 10.32 | 9.913 | 10.18 | 2,121,647 | -0.04(-0.36%) |
Jun 29, 2020 | 9.794 | 10.29 | 9.739 | 10.21 | 1,486,511 | +0.50(+5.17%) |
Jun 26, 2020 | 9.867 | 9.968 | 9.584 | 9.712 | 2,121,298 | -0.26(-2.57%) |
Jun 25, 2020 | 9.767 | 9.977 | 9.630 | 9.968 | 2,692,673 | +0.07(+0.74%) |
Jun 24, 2020 | 10.26 | 10.26 | 9.831 | 9.895 | 1,698,575 | -0.51(-4.92%) |
Jun 23, 2020 | 10.49 | 10.60 | 10.32 | 10.41 | 1,781,870 | +0.10(+0.98%) |
Jun 22, 2020 | 9.959 | 10.34 | 9.639 | 10.31 | 1,481,157 | +0.29(+2.92%) |
Jun 19, 2020 | 10.42 | 10.47 | 10.01 | 10.01 | 3,165,693 | -0.29(-2.84%) |
Jun 18, 2020 | 10.18 | 10.40 | 10.13 | 10.31 | 1,323,915 | +0.03(+0.27%) |
Jun 17, 2020 | 10.45 | 10.50 | 10.13 | 10.28 | 2,164,316 | -0.14(-1.32%) |
Jun 16, 2020 | 10.98 | 10.98 | 10.30 | 10.42 | 3,398,005 | -0.13(-1.21%) |
Jun 15, 2020 | 9.950 | 10.69 | 9.849 | 10.54 | 2,380,602 | +0.29(+2.85%) |
Jun 12, 2020 | 10.43 | 10.53 | 10.05 | 10.25 | 1,955,806 | +0.21(+2.09%) |
Jun 11, 2020 | 10.42 | 10.50 | 9.890 | 10.04 | 2,585,786 | -0.84(-7.72%) |
Jun 10, 2020 | 11.16 | 11.23 | 10.79 | 10.88 | 2,370,109 | -0.39(-3.48%) |
Jun 09, 2020 | 11.78 | 11.84 | 11.15 | 11.27 | 2,732,445 | -0.56(-4.71%) |
Jun 08, 2020 | 12.11 | 12.11 | 11.79 | 11.83 | 2,363,426 | -0.02(-0.15%) |
Jun 05, 2020 | 11.58 | 11.94 | 11.50 | 11.85 | 3,812,010 | +0.69(+6.14%) |
Jun 04, 2020 | 11.19 | 11.40 | 10.97 | 11.16 | 5,690,821 | -0.14(-1.21%) |
Jun 03, 2020 | 11.15 | 11.42 | 11.03 | 11.30 | 2,965,310 | +0.41(+3.75%) |
Jun 02, 2020 | 10.85 | 10.97 | 10.57 | 10.89 | 1,858,908 | +0.16(+1.52%) |
Jun 01, 2020 | 10.73 | 10.94 | 10.55 | 10.73 | 1,435,322 | +0.08(+0.77%) |
May 29, 2020 | 10.61 | 10.76 | 10.38 | 10.65 | 1,935,173 | -0.05(-0.51%) |
May 28, 2020 | 11.23 | 11.24 | 10.62 | 10.70 | 1,457,960 | -0.43(-3.84%) |
May 27, 2020 | 10.92 | 11.22 | 10.65 | 11.13 | 2,485,011 | +0.51(+4.79%) |
May 26, 2020 | 10.38 | 10.82 | 10.33 | 10.62 | 3,179,740 | +0.44(+4.28%) |
May 22, 2020 | 10.06 | 10.22 | 9.884 | 10.18 | 3,078,379 | +0.21(+2.10%) |
May 21, 2020 | 10.21 | 10.32 | 9.812 | 9.975 | 2,612,247 | -0.24(-2.31%) |
May 20, 2020 | 9.748 | 10.35 | 9.675 | 10.21 | 4,297,013 | +0.64(+6.64%) |
May 19, 2020 | 9.830 | 10.02 | 9.566 | 9.576 | 2,656,774 | -0.31(-3.13%) |
May 18, 2020 | 9.612 | 10.11 | 9.576 | 9.884 | 3,122,819 | +0.68(+7.40%) |
May 15, 2020 | 9.394 | 9.603 | 9.149 | 9.203 | 1,656,361 | -0.24(-2.50%) |
May 14, 2020 | 9.103 | 9.485 | 8.776 | 9.439 | 2,653,892 | +0.15(+1.56%) |
May 13, 2020 | 9.367 | 9.403 | 8.812 | 9.294 | 3,576,518 | -0.15(-1.54%) |
May 12, 2020 | 9.821 | 9.903 | 9.412 | 9.439 | 2,772,617 | -0.32(-3.26%) |
May 11, 2020 | 9.675 | 10.08 | 9.585 | 9.757 | 3,920,684 | -0.07(-0.74%) |
May 08, 2020 | 10.15 | 10.18 | 9.775 | 9.830 | 9,954,237 | -0.09(-0.92%) |
May 07, 2020 | 10.04 | 10.08 | 9.812 | 9.921 | 6,153,758 | +0.15(+1.58%) |
May 06, 2020 | 9.548 | 9.866 | 9.476 | 9.766 | 2,297,882 | +0.32(+3.37%) |
May 05, 2020 | 9.803 | 9.854 | 9.412 | 9.448 | 1,545,561 | -0.20(-2.07%) |
May 04, 2020 | 9.348 | 9.730 | 9.185 | 9.648 | 1,540,148 | +0.07(+0.76%) |