Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.36 | 10.36 | 9.910 | 10.05 | 370,100 | -0.30(-2.90%) |
Jul 30, 2020 | 10.36 | 10.45 | 10.21 | 10.35 | 664,750 | -0.37(-3.45%) |
Jul 29, 2020 | 10.93 | 10.99 | 10.56 | 10.72 | 726,899 | -0.08(-0.74%) |
Jul 28, 2020 | 11.33 | 11.39 | 10.80 | 10.80 | 500,760 | -0.52(-4.59%) |
Jul 27, 2020 | 11.48 | 11.49 | 11.12 | 11.32 | 578,446 | +0.13(+1.16%) |
Jul 24, 2020 | 12.41 | 12.43 | 10.82 | 11.19 | 1,872,100 | -2.56(-18.62%) |
Jul 23, 2020 | 12.67 | 13.80 | 12.65 | 13.75 | 1,163,706 | +1.09(+8.61%) |
Jul 22, 2020 | 12.21 | 12.87 | 12.16 | 12.66 | 542,496 | +0.31(+2.51%) |
Jul 21, 2020 | 12.23 | 12.39 | 11.97 | 12.35 | 478,890 | +0.25(+2.07%) |
Jul 20, 2020 | 12.01 | 12.20 | 11.84 | 12.10 | 364,864 | +0.07(+0.58%) |
Jul 17, 2020 | 11.90 | 12.16 | 11.81 | 12.03 | 387,200 | +0.40(+3.44%) |
Jul 16, 2020 | 11.48 | 11.77 | 11.36 | 11.63 | 158,372 | +0.23(+2.02%) |
Jul 15, 2020 | 11.62 | 11.66 | 11.24 | 11.40 | 140,313 | +0.05(+0.44%) |
Jul 14, 2020 | 10.98 | 11.36 | 10.94 | 11.35 | 191,213 | +0.45(+4.13%) |
Jul 13, 2020 | 11.31 | 11.52 | 10.88 | 10.90 | 198,023 | -0.39(-3.45%) |
Jul 10, 2020 | 11.07 | 11.31 | 11.04 | 11.29 | 179,600 | +0.39(+3.58%) |
Jul 09, 2020 | 11.27 | 11.27 | 10.79 | 10.90 | 216,262 | -0.31(-2.77%) |
Jul 08, 2020 | 11.50 | 11.66 | 11.05 | 11.21 | 206,660 | -0.22(-1.92%) |
Jul 07, 2020 | 11.58 | 11.67 | 11.37 | 11.43 | 172,964 | -0.16(-1.38%) |
Jul 06, 2020 | 11.62 | 11.79 | 11.39 | 11.59 | 218,229 | +0.54(+4.89%) |
Jul 02, 2020 | 10.98 | 11.19 | 10.80 | 11.05 | 257,400 | +0.50(+4.74%) |
Jul 01, 2020 | 10.85 | 10.98 | 10.36 | 10.55 | 683,153 | -0.14(-1.31%) |
Jun 30, 2020 | 10.27 | 10.91 | 10.16 | 10.69 | 376,586 | -0.03(-0.28%) |
Jun 29, 2020 | 10.71 | 10.94 | 10.56 | 10.72 | 306,409 | +0.26(+2.49%) |
Jun 26, 2020 | 10.72 | 10.82 | 10.45 | 10.46 | 283,000 | -0.29(-2.70%) |
Jun 25, 2020 | 10.85 | 10.88 | 10.53 | 10.75 | 260,328 | +0.12(+1.13%) |
Jun 24, 2020 | 11.03 | 11.03 | 10.52 | 10.63 | 197,005 | -0.69(-6.10%) |
Jun 23, 2020 | 11.43 | 11.56 | 11.14 | 11.32 | 260,088 | +0.20(+1.80%) |
Jun 22, 2020 | 11.02 | 11.16 | 10.79 | 11.12 | 208,438 | +0.12(+1.09%) |
Jun 19, 2020 | 11.39 | 11.46 | 10.92 | 11.00 | 384,700 | -0.09(-0.81%) |
Jun 18, 2020 | 11.00 | 11.22 | 10.95 | 11.09 | 160,060 | -0.17(-1.51%) |
Jun 17, 2020 | 11.57 | 11.57 | 11.08 | 11.26 | 224,806 | -0.17(-1.49%) |
Jun 16, 2020 | 11.78 | 11.81 | 11.15 | 11.43 | 347,186 | -0.10(-0.87%) |
Jun 15, 2020 | 10.93 | 11.70 | 10.76 | 11.53 | 411,136 | +0.01(+0.09%) |
Jun 12, 2020 | 11.43 | 11.56 | 10.90 | 11.52 | 287,400 | +0.98(+9.30%) |
Jun 11, 2020 | 11.10 | 11.29 | 10.38 | 10.54 | 419,172 | -1.00(-8.67%) |
Jun 10, 2020 | 12.15 | 12.15 | 11.51 | 11.54 | 253,481 | -0.61(-5.02%) |
Jun 09, 2020 | 12.28 | 12.46 | 12.05 | 12.15 | 349,889 | -0.85(-6.54%) |
Jun 08, 2020 | 12.62 | 13.10 | 12.59 | 13.00 | 576,076 | +0.88(+7.26%) |
Jun 05, 2020 | 11.88 | 12.34 | 11.86 | 12.12 | 634,900 | +0.45(+3.86%) |
Jun 04, 2020 | 11.60 | 11.75 | 11.51 | 11.67 | 344,641 | -0.18(-1.52%) |
Jun 03, 2020 | 11.74 | 12.11 | 11.72 | 11.85 | 495,937 | +0.48(+4.22%) |
Jun 02, 2020 | 11.21 | 11.42 | 11.08 | 11.37 | 409,784 | +0.55(+5.08%) |
Jun 01, 2020 | 11.12 | 11.25 | 10.51 | 10.82 | 412,029 | +0.04(+0.37%) |
May 29, 2020 | 11.42 | 11.51 | 10.75 | 10.78 | 765,800 | -0.21(-1.91%) |
May 28, 2020 | 11.50 | 11.79 | 10.97 | 10.99 | 464,635 | -0.34(-3.00%) |
May 27, 2020 | 11.60 | 11.60 | 11.27 | 11.33 | 637,389 | +0.55(+5.10%) |
May 26, 2020 | 10.38 | 11.05 | 10.36 | 10.78 | 568,171 | +1.12(+11.59%) |
May 22, 2020 | 9.630 | 9.755 | 9.380 | 9.660 | 193,700 | +0.11(+1.15%) |
May 21, 2020 | 9.740 | 9.900 | 9.510 | 9.550 | 398,989 | -0.02(-0.21%) |
May 20, 2020 | 9.970 | 9.970 | 9.500 | 9.570 | 265,371 | -0.16(-1.64%) |
May 19, 2020 | 9.690 | 10.01 | 9.570 | 9.730 | 359,935 | +0.07(+0.72%) |
May 18, 2020 | 9.430 | 9.810 | 9.370 | 9.660 | 336,465 | +0.78(+8.78%) |
May 15, 2020 | 8.750 | 8.990 | 8.700 | 8.880 | 222,600 | +0.02(+0.23%) |
May 14, 2020 | 8.360 | 8.890 | 8.280 | 8.860 | 457,163 | +0.18(+2.07%) |
May 13, 2020 | 9.220 | 9.250 | 8.580 | 8.680 | 492,085 | -0.57(-6.16%) |
May 12, 2020 | 10.05 | 10.06 | 9.230 | 9.250 | 516,975 | -0.94(-9.22%) |
May 11, 2020 | 10.04 | 10.41 | 9.830 | 10.19 | 621,488 | -0.17(-1.64%) |
May 08, 2020 | 10.25 | 10.43 | 10.22 | 10.36 | 324,800 | +0.46(+4.65%) |
May 07, 2020 | 9.760 | 10.05 | 9.660 | 9.900 | 328,131 | +0.38(+3.99%) |
May 06, 2020 | 9.940 | 10.00 | 9.430 | 9.520 | 291,732 | -0.26(-2.66%) |
May 05, 2020 | 9.650 | 10.01 | 9.650 | 9.780 | 390,162 | +0.36(+3.82%) |
May 04, 2020 | 9.320 | 9.570 | 9.090 | 9.420 | 568,466 | +0.02(+0.21%) |