Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.30 | 12.35 | 12.01 | 12.23 | 1,443,908 | +0.00(+0.00%) |
Jul 30, 2020 | 12.14 | 12.33 | 12.14 | 12.23 | 980,514 | -0.09(-0.74%) |
Jul 29, 2020 | 12.32 | 12.40 | 12.25 | 12.33 | 1,729,143 | +0.14(+1.12%) |
Jul 28, 2020 | 12.31 | 12.38 | 12.19 | 12.19 | 2,114,210 | -0.08(-0.64%) |
Jul 27, 2020 | 11.90 | 12.30 | 11.90 | 12.27 | 3,303,489 | +0.35(+2.94%) |
Jul 24, 2020 | 12.14 | 12.25 | 11.89 | 11.92 | 957,367 | -0.27(-2.24%) |
Jul 23, 2020 | 12.16 | 12.43 | 12.16 | 12.19 | 1,173,619 | -0.13(-1.05%) |
Jul 22, 2020 | 11.99 | 12.49 | 11.97 | 12.32 | 898,694 | +0.27(+2.21%) |
Jul 21, 2020 | 12.16 | 12.25 | 11.98 | 12.05 | 1,291,694 | -0.04(-0.32%) |
Jul 20, 2020 | 11.88 | 12.16 | 11.84 | 12.09 | 1,116,542 | +0.16(+1.31%) |
Jul 17, 2020 | 11.86 | 12.11 | 11.70 | 11.94 | 1,131,154 | +0.06(+0.55%) |
Jul 16, 2020 | 11.57 | 11.94 | 11.51 | 11.87 | 1,140,208 | +0.16(+1.33%) |
Jul 15, 2020 | 11.61 | 11.86 | 11.48 | 11.72 | 1,619,744 | +0.21(+1.86%) |
Jul 14, 2020 | 11.09 | 11.52 | 11.02 | 11.50 | 1,644,914 | +0.47(+4.30%) |
Jul 13, 2020 | 11.24 | 11.39 | 11.02 | 11.03 | 2,489,037 | -0.15(-1.31%) |
Jul 10, 2020 | 10.78 | 11.23 | 10.60 | 11.17 | 1,943,886 | +0.34(+3.16%) |
Jul 09, 2020 | 11.08 | 11.15 | 10.81 | 10.83 | 1,364,852 | -0.33(-2.95%) |
Jul 08, 2020 | 10.94 | 11.30 | 10.82 | 11.16 | 1,596,800 | +0.22(+1.97%) |
Jul 07, 2020 | 11.20 | 11.35 | 10.93 | 10.95 | 1,840,510 | -0.41(-3.57%) |
Jul 06, 2020 | 11.15 | 11.48 | 11.05 | 11.35 | 1,907,625 | +0.57(+5.29%) |
Jul 02, 2020 | 11.38 | 11.48 | 10.74 | 10.78 | 1,114,261 | -0.31(-2.80%) |
Jul 01, 2020 | 11.10 | 11.45 | 10.87 | 11.09 | 2,293,411 | -0.03(-0.23%) |
Jun 30, 2020 | 10.93 | 11.22 | 10.84 | 11.12 | 3,233,054 | +0.04(+0.40%) |
Jun 29, 2020 | 11.16 | 11.30 | 10.76 | 11.07 | 2,323,549 | -0.01(-0.11%) |
Jun 26, 2020 | 11.16 | 11.28 | 10.71 | 11.08 | 3,079,121 | -0.25(-2.24%) |
Jun 25, 2020 | 10.44 | 11.36 | 10.30 | 11.34 | 3,066,031 | +0.67(+6.30%) |
Jun 24, 2020 | 10.85 | 10.93 | 10.10 | 10.67 | 2,861,477 | -0.44(-3.94%) |
Jun 23, 2020 | 10.78 | 11.15 | 10.62 | 11.10 | 2,844,893 | +0.54(+5.10%) |
Jun 22, 2020 | 10.68 | 10.75 | 10.30 | 10.56 | 3,464,194 | -0.02(-0.18%) |
Jun 19, 2020 | 10.56 | 10.72 | 10.03 | 10.58 | 4,458,308 | +0.15(+1.40%) |
Jun 18, 2020 | 10.21 | 10.73 | 10.11 | 10.44 | 2,054,402 | -0.27(-2.49%) |
Jun 17, 2020 | 10.93 | 10.93 | 10.61 | 10.70 | 1,488,059 | -0.18(-1.63%) |
Jun 16, 2020 | 11.34 | 11.38 | 10.55 | 10.88 | 3,181,546 | +0.16(+1.54%) |
Jun 15, 2020 | 10.10 | 10.90 | 9.715 | 10.72 | 4,620,514 | +0.22(+2.12%) |
Jun 12, 2020 | 10.20 | 10.49 | 9.633 | 10.49 | 3,753,576 | +0.96(+10.11%) |
Jun 11, 2020 | 9.151 | 9.950 | 8.764 | 9.531 | 4,068,926 | -0.55(-5.41%) |
Jun 10, 2020 | 9.797 | 10.78 | 9.499 | 10.08 | 4,346,222 | +0.29(+2.91%) |
Jun 09, 2020 | 9.569 | 9.975 | 9.328 | 9.791 | 4,866,965 | -0.37(-3.62%) |
Jun 08, 2020 | 9.569 | 10.25 | 9.366 | 10.16 | 4,363,605 | +0.93(+10.03%) |
Jun 05, 2020 | 9.512 | 10.17 | 9.030 | 9.233 | 4,189,283 | +0.32(+3.63%) |
Jun 04, 2020 | 8.022 | 9.005 | 7.876 | 8.910 | 4,379,742 | +0.88(+10.98%) |
Jun 03, 2020 | 7.610 | 8.098 | 7.572 | 8.028 | 2,211,047 | +0.65(+8.86%) |
Jun 02, 2020 | 7.407 | 7.540 | 7.337 | 7.375 | 1,690,388 | +0.12(+1.66%) |
Jun 01, 2020 | 6.944 | 7.470 | 6.735 | 7.255 | 2,190,104 | +0.27(+3.91%) |
May 29, 2020 | 7.274 | 7.343 | 6.855 | 6.982 | 5,096,808 | -0.50(-6.69%) |
May 28, 2020 | 7.413 | 7.705 | 7.217 | 7.483 | 3,952,749 | -0.05(-0.67%) |
May 27, 2020 | 7.477 | 7.641 | 7.137 | 7.534 | 2,678,220 | +0.20(+2.77%) |
May 26, 2020 | 7.134 | 7.534 | 7.106 | 7.331 | 2,154,000 | +0.40(+5.76%) |
May 22, 2020 | 6.792 | 6.950 | 6.468 | 6.931 | 1,424,286 | +0.10(+1.49%) |
May 21, 2020 | 6.823 | 6.957 | 6.671 | 6.830 | 1,726,607 | -0.03(-0.46%) |
May 20, 2020 | 6.050 | 6.880 | 6.050 | 6.861 | 3,196,234 | +0.96(+16.22%) |
May 19, 2020 | 5.885 | 6.119 | 5.701 | 5.904 | 1,270,644 | -0.03(-0.53%) |
May 18, 2020 | 6.012 | 6.094 | 5.796 | 5.936 | 2,052,841 | +0.27(+4.70%) |
May 15, 2020 | 5.821 | 5.904 | 5.593 | 5.669 | 4,618,051 | -0.24(-4.08%) |
May 14, 2020 | 5.263 | 5.929 | 5.016 | 5.910 | 2,928,130 | +0.64(+12.15%) |
May 13, 2020 | 5.752 | 5.752 | 5.073 | 5.270 | 3,342,786 | -0.53(-9.18%) |
May 12, 2020 | 6.246 | 6.246 | 5.780 | 5.802 | 2,965,910 | -0.42(-6.73%) |
May 11, 2020 | 6.367 | 6.373 | 5.936 | 6.221 | 2,741,566 | -0.17(-2.68%) |
May 08, 2020 | 6.601 | 6.728 | 6.126 | 6.392 | 4,301,245 | -0.06(-0.88%) |
May 07, 2020 | 6.284 | 6.633 | 6.265 | 6.449 | 2,420,073 | +0.29(+4.63%) |
May 06, 2020 | 6.418 | 6.544 | 6.138 | 6.164 | 2,156,228 | -0.19(-2.99%) |
May 05, 2020 | 6.303 | 6.639 | 6.265 | 6.354 | 3,553,144 | +0.31(+5.14%) |
May 04, 2020 | 5.999 | 6.183 | 5.764 | 6.043 | 2,535,033 | -0.21(-3.35%) |