Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.53 | 12.74 | 12.23 | 12.59 | 5,318,900 | +0.64(+5.36%) |
Jul 30, 2020 | 11.75 | 12.04 | 11.62 | 11.95 | 2,235,590 | -0.19(-1.57%) |
Jul 29, 2020 | 12.30 | 12.33 | 11.83 | 12.14 | 2,473,587 | -0.13(-1.06%) |
Jul 28, 2020 | 12.07 | 12.43 | 12.00 | 12.27 | 2,751,694 | -0.06(-0.49%) |
Jul 27, 2020 | 12.53 | 12.62 | 12.03 | 12.33 | 4,316,959 | +0.35(+2.92%) |
Jul 24, 2020 | 11.66 | 12.03 | 11.58 | 11.98 | 2,590,300 | +0.48(+4.17%) |
Jul 23, 2020 | 11.88 | 12.01 | 11.35 | 11.50 | 2,928,007 | -0.40(-3.36%) |
Jul 22, 2020 | 12.06 | 12.10 | 11.77 | 11.90 | 2,734,162 | +0.05(+0.42%) |
Jul 21, 2020 | 12.00 | 12.04 | 11.65 | 11.85 | 3,114,248 | +0.16(+1.37%) |
Jul 20, 2020 | 11.43 | 11.77 | 11.38 | 11.69 | 2,371,724 | +0.45(+4.00%) |
Jul 17, 2020 | 11.14 | 11.36 | 10.99 | 11.24 | 2,854,000 | +0.31(+2.84%) |
Jul 16, 2020 | 11.10 | 11.30 | 10.84 | 10.93 | 1,857,300 | -0.27(-2.41%) |
Jul 15, 2020 | 11.09 | 11.25 | 10.91 | 11.20 | 1,892,404 | +0.02(+0.18%) |
Jul 14, 2020 | 10.80 | 11.25 | 10.67 | 11.18 | 3,367,853 | +0.42(+3.90%) |
Jul 13, 2020 | 11.44 | 11.58 | 10.74 | 10.76 | 3,460,958 | -0.39(-3.50%) |
Jul 10, 2020 | 11.04 | 11.27 | 10.79 | 11.15 | 3,802,000 | +0.52(+4.89%) |
Jul 09, 2020 | 11.02 | 11.07 | 10.53 | 10.63 | 2,735,355 | -0.26(-2.39%) |
Jul 08, 2020 | 10.65 | 10.99 | 10.61 | 10.89 | 3,267,563 | +0.49(+4.71%) |
Jul 07, 2020 | 9.890 | 10.50 | 9.820 | 10.40 | 2,953,709 | +0.50(+5.05%) |
Jul 06, 2020 | 9.850 | 10.08 | 9.690 | 9.900 | 2,499,830 | +0.28(+2.91%) |
Jul 02, 2020 | 9.420 | 9.890 | 9.410 | 9.620 | 3,255,800 | +0.04(+0.42%) |
Jul 01, 2020 | 9.630 | 9.690 | 9.285 | 9.580 | 2,952,939 | -0.12(-1.24%) |
Jun 30, 2020 | 9.500 | 9.800 | 9.410 | 9.700 | 4,068,418 | +0.15(+1.57%) |
Jun 29, 2020 | 9.330 | 9.550 | 9.220 | 9.550 | 1,852,650 | +0.27(+2.91%) |
Jun 26, 2020 | 9.120 | 9.320 | 8.850 | 9.280 | 2,066,500 | +0.08(+0.87%) |
Jun 25, 2020 | 9.070 | 9.210 | 8.885 | 9.200 | 1,776,254 | +0.17(+1.88%) |
Jun 24, 2020 | 9.200 | 9.330 | 8.880 | 9.030 | 2,208,399 | -0.28(-3.01%) |
Jun 23, 2020 | 9.330 | 9.440 | 9.190 | 9.310 | 1,895,909 | +0.17(+1.86%) |
Jun 22, 2020 | 8.830 | 9.190 | 8.805 | 9.140 | 2,552,711 | +0.53(+6.16%) |
Jun 19, 2020 | 8.300 | 8.650 | 8.205 | 8.610 | 2,441,900 | +0.46(+5.64%) |
Jun 18, 2020 | 8.250 | 8.380 | 8.135 | 8.150 | 1,101,898 | -0.17(-2.04%) |
Jun 17, 2020 | 8.310 | 8.465 | 8.260 | 8.320 | 1,051,275 | +0.01(+0.12%) |
Jun 16, 2020 | 8.570 | 8.640 | 8.260 | 8.310 | 2,100,684 | -0.20(-2.35%) |
Jun 15, 2020 | 8.060 | 8.533 | 7.870 | 8.510 | 2,445,060 | +0.18(+2.16%) |
Jun 12, 2020 | 8.400 | 8.631 | 8.170 | 8.330 | 4,114,400 | +0.08(+0.97%) |
Jun 11, 2020 | 8.780 | 8.890 | 8.100 | 8.250 | 5,027,294 | -0.62(-6.99%) |
Jun 10, 2020 | 8.800 | 8.880 | 8.200 | 8.870 | 3,599,302 | +0.20(+2.31%) |
Jun 09, 2020 | 8.660 | 8.850 | 8.510 | 8.670 | 2,529,391 | +0.16(+1.88%) |
Jun 08, 2020 | 8.440 | 8.560 | 8.300 | 8.510 | 3,203,612 | +0.15(+1.79%) |
Jun 05, 2020 | 7.990 | 8.360 | 7.790 | 8.360 | 2,990,100 | +0.09(+1.09%) |
Jun 04, 2020 | 8.180 | 8.390 | 8.080 | 8.270 | 1,722,800 | +0.25(+3.12%) |
Jun 03, 2020 | 8.050 | 8.281 | 7.910 | 8.020 | 2,477,160 | -0.26(-3.14%) |
Jun 02, 2020 | 8.620 | 8.650 | 8.180 | 8.280 | 2,800,879 | -0.32(-3.72%) |
Jun 01, 2020 | 8.410 | 8.600 | 8.400 | 8.600 | 1,963,578 | +0.20(+2.38%) |
May 29, 2020 | 8.590 | 8.630 | 8.355 | 8.400 | 2,410,800 | -0.02(-0.24%) |
May 28, 2020 | 8.780 | 8.850 | 8.330 | 8.420 | 2,135,697 | -0.17(-1.98%) |
May 27, 2020 | 8.230 | 8.610 | 8.120 | 8.590 | 2,930,250 | +0.10(+1.18%) |
May 26, 2020 | 9.000 | 9.000 | 8.480 | 8.490 | 2,761,425 | -0.51(-5.67%) |
May 22, 2020 | 9.150 | 9.285 | 8.940 | 9.000 | 1,843,100 | -0.04(-0.44%) |
May 21, 2020 | 9.230 | 9.290 | 8.875 | 9.040 | 2,289,529 | -0.36(-3.83%) |
May 20, 2020 | 9.730 | 9.740 | 9.330 | 9.400 | 2,503,650 | -0.14(-1.47%) |
May 19, 2020 | 9.220 | 9.620 | 9.100 | 9.540 | 3,938,766 | +0.73(+8.29%) |
May 18, 2020 | 9.570 | 9.570 | 8.810 | 8.810 | 3,189,086 | -0.52(-5.57%) |
May 15, 2020 | 9.300 | 9.370 | 9.030 | 9.330 | 3,346,200 | +0.42(+4.71%) |
May 14, 2020 | 8.690 | 8.971 | 8.480 | 8.910 | 3,154,316 | +0.19(+2.18%) |
May 13, 2020 | 9.110 | 9.110 | 8.460 | 8.720 | 2,671,011 | -0.19(-2.13%) |
May 12, 2020 | 8.920 | 9.320 | 8.860 | 8.910 | 2,343,663 | -0.01(-0.11%) |
May 11, 2020 | 9.170 | 9.220 | 8.760 | 8.920 | 3,022,560 | -0.32(-3.46%) |
May 08, 2020 | 9.510 | 9.630 | 9.210 | 9.240 | 2,838,900 | -0.39(-4.05%) |
May 07, 2020 | 9.360 | 9.740 | 9.190 | 9.630 | 3,539,808 | +0.42(+4.56%) |
May 06, 2020 | 9.330 | 9.380 | 9.100 | 9.210 | 2,533,884 | -0.34(-3.56%) |
May 05, 2020 | 9.570 | 9.650 | 9.300 | 9.550 | 3,020,788 | -0.02(-0.21%) |
May 04, 2020 | 9.430 | 9.725 | 9.360 | 9.570 | 3,280,736 | +0.28(+3.01%) |