Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.58 | 10.60 | 10.26 | 10.33 | 3,032,112 | -0.21(-1.97%) |
Jul 30, 2020 | 10.58 | 10.58 | 10.35 | 10.54 | 2,381,281 | -0.18(-1.65%) |
Jul 29, 2020 | 10.65 | 10.75 | 10.52 | 10.72 | 2,677,030 | +0.05(+0.43%) |
Jul 28, 2020 | 10.70 | 10.73 | 10.61 | 10.67 | 2,267,572 | -0.09(-0.86%) |
Jul 27, 2020 | 10.72 | 10.79 | 10.50 | 10.76 | 2,321,023 | +0.00(+0.00%) |
Jul 24, 2020 | 10.84 | 10.85 | 10.71 | 10.76 | 2,008,417 | -0.09(-0.85%) |
Jul 23, 2020 | 10.85 | 11.04 | 10.83 | 10.85 | 2,546,868 | -0.08(-0.70%) |
Jul 22, 2020 | 10.87 | 11.03 | 10.84 | 10.93 | 2,721,565 | -0.02(-0.14%) |
Jul 21, 2020 | 10.94 | 11.13 | 10.91 | 10.95 | 3,291,966 | +0.12(+1.07%) |
Jul 20, 2020 | 10.88 | 10.88 | 10.76 | 10.83 | 2,295,817 | -0.02(-0.21%) |
Jul 17, 2020 | 10.87 | 10.96 | 10.72 | 10.85 | 2,412,569 | -0.02(-0.21%) |
Jul 16, 2020 | 10.75 | 11.01 | 10.71 | 10.88 | 2,484,577 | +0.07(+0.64%) |
Jul 15, 2020 | 10.77 | 10.92 | 10.72 | 10.81 | 3,269,868 | +0.20(+1.89%) |
Jul 14, 2020 | 10.52 | 10.65 | 10.43 | 10.61 | 3,217,019 | +0.05(+0.44%) |
Jul 13, 2020 | 10.47 | 10.61 | 10.35 | 10.56 | 2,660,476 | +0.18(+1.70%) |
Jul 10, 2020 | 10.20 | 10.40 | 10.17 | 10.38 | 2,541,180 | +0.22(+2.20%) |
Jul 09, 2020 | 10.35 | 10.43 | 10.09 | 10.16 | 2,712,031 | -0.23(-2.22%) |
Jul 08, 2020 | 10.39 | 10.52 | 10.28 | 10.39 | 2,302,829 | +0.01(+0.07%) |
Jul 07, 2020 | 10.62 | 10.63 | 10.38 | 10.38 | 2,052,914 | -0.32(-3.02%) |
Jul 06, 2020 | 10.59 | 10.79 | 10.48 | 10.71 | 3,228,130 | +0.29(+2.81%) |
Jul 02, 2020 | 10.54 | 10.72 | 10.41 | 10.41 | 3,434,186 | +0.16(+1.58%) |
Jul 01, 2020 | 10.50 | 10.54 | 10.24 | 10.25 | 1,568,554 | -0.23(-2.20%) |
Jun 30, 2020 | 10.22 | 10.52 | 10.18 | 10.48 | 3,345,564 | +0.25(+2.41%) |
Jun 29, 2020 | 10.15 | 10.28 | 10.05 | 10.24 | 2,673,299 | +0.18(+1.84%) |
Jun 26, 2020 | 10.29 | 10.38 | 10.02 | 10.05 | 2,773,850 | -0.41(-3.90%) |
Jun 25, 2020 | 10.17 | 10.51 | 10.12 | 10.46 | 4,549,700 | +0.20(+1.95%) |
Jun 24, 2020 | 10.48 | 10.55 | 10.20 | 10.26 | 4,196,240 | -0.38(-3.62%) |
Jun 23, 2020 | 10.72 | 10.75 | 10.51 | 10.65 | 2,702,572 | +0.09(+0.88%) |
Jun 22, 2020 | 10.51 | 10.60 | 10.45 | 10.55 | 2,939,354 | -0.02(-0.15%) |
Jun 19, 2020 | 10.80 | 10.85 | 10.49 | 10.57 | 5,033,125 | +0.03(+0.29%) |
Jun 18, 2020 | 10.45 | 10.67 | 10.38 | 10.54 | 2,526,198 | -0.02(-0.15%) |
Jun 17, 2020 | 10.77 | 10.84 | 10.53 | 10.55 | 2,994,984 | -0.18(-1.72%) |
Jun 16, 2020 | 10.92 | 10.97 | 10.59 | 10.74 | 5,685,668 | +0.18(+1.75%) |
Jun 15, 2020 | 10.22 | 10.75 | 10.20 | 10.55 | 4,769,613 | -0.08(-0.80%) |
Jun 12, 2020 | 11.03 | 11.09 | 10.43 | 10.64 | 5,910,281 | +0.06(+0.58%) |
Jun 11, 2020 | 10.73 | 10.87 | 10.46 | 10.58 | 11,853,465 | -0.76(-6.72%) |
Jun 10, 2020 | 11.39 | 11.61 | 11.21 | 11.34 | 7,011,202 | -0.12(-1.07%) |
Jun 09, 2020 | 11.20 | 11.55 | 11.08 | 11.46 | 4,461,935 | -0.12(-1.00%) |
Jun 08, 2020 | 11.47 | 11.60 | 11.23 | 11.58 | 5,103,913 | +0.38(+3.44%) |
Jun 05, 2020 | 11.12 | 11.36 | 10.95 | 11.19 | 5,862,734 | +0.65(+6.13%) |
Jun 04, 2020 | 10.43 | 10.64 | 10.23 | 10.55 | 3,439,721 | +0.04(+0.37%) |
Jun 03, 2020 | 10.29 | 10.60 | 10.27 | 10.51 | 8,995,543 | +0.42(+4.12%) |
Jun 02, 2020 | 9.868 | 10.20 | 9.853 | 10.09 | 3,946,474 | +0.30(+3.07%) |
Jun 01, 2020 | 9.599 | 9.868 | 9.507 | 9.791 | 3,473,951 | +0.24(+2.50%) |
May 29, 2020 | 9.560 | 9.607 | 9.326 | 9.553 | 5,591,091 | -0.12(-1.27%) |
May 28, 2020 | 9.976 | 9.991 | 9.622 | 9.676 | 3,829,910 | -0.22(-2.26%) |
May 27, 2020 | 9.876 | 10.19 | 9.734 | 9.899 | 4,493,764 | +0.27(+2.80%) |
May 26, 2020 | 9.260 | 9.676 | 9.199 | 9.630 | 5,603,778 | +0.89(+10.12%) |
May 22, 2020 | 8.898 | 8.898 | 8.610 | 8.744 | 2,916,882 | -0.18(-2.07%) |
May 21, 2020 | 8.898 | 9.199 | 8.893 | 8.929 | 3,895,685 | -0.02(-0.26%) |
May 20, 2020 | 8.914 | 9.006 | 8.860 | 8.952 | 4,090,321 | +0.18(+2.02%) |
May 19, 2020 | 9.099 | 9.099 | 8.760 | 8.775 | 5,861,120 | -0.38(-4.20%) |
May 18, 2020 | 8.922 | 9.206 | 8.922 | 9.160 | 4,601,466 | +0.62(+7.30%) |
May 15, 2020 | 8.634 | 8.634 | 8.432 | 8.537 | 5,426,982 | -0.05(-0.52%) |
May 14, 2020 | 8.529 | 8.623 | 8.154 | 8.582 | 7,403,051 | -0.07(-0.78%) |
May 13, 2020 | 9.017 | 9.032 | 8.600 | 8.649 | 6,622,391 | -0.39(-4.32%) |
May 12, 2020 | 9.227 | 9.408 | 9.040 | 9.040 | 5,869,800 | -0.14(-1.47%) |
May 11, 2020 | 9.130 | 9.257 | 8.927 | 9.175 | 11,366,582 | -0.04(-0.41%) |
May 08, 2020 | 8.950 | 9.257 | 8.874 | 9.212 | 6,272,741 | +0.42(+4.78%) |
May 07, 2020 | 9.040 | 9.280 | 8.762 | 8.792 | 6,641,121 | -0.05(-0.59%) |
May 06, 2020 | 8.829 | 8.957 | 8.766 | 8.844 | 5,270,736 | +0.07(+0.77%) |
May 05, 2020 | 9.025 | 9.137 | 8.762 | 8.777 | 3,673,836 | -0.14(-1.52%) |
May 04, 2020 | 8.890 | 9.036 | 8.747 | 8.912 | 4,108,986 | -0.08(-0.92%) |