Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.01 | 13.41 | 13.00 | 13.33 | 3,000 | -0.04(-0.30%) |
Jul 30, 2020 | 13.05 | 13.37 | 13.05 | 13.37 | 4,157 | +0.22(+1.67%) |
Jul 29, 2020 | 13.15 | 13.15 | 13.15 | 13.15 | 462 | +0.10(+0.77%) |
Jul 28, 2020 | 12.79 | 13.20 | 12.79 | 13.05 | 6,003 | -0.44(-3.26%) |
Jul 27, 2020 | 12.27 | 13.49 | 12.16 | 13.49 | 14,213 | +1.29(+10.57%) |
Jul 24, 2020 | 12.20 | 12.20 | 12.17 | 12.20 | 2,100 | -0.55(-4.31%) |
Jul 23, 2020 | 12.76 | 13.00 | 12.53 | 12.75 | 4,702 | +0.32(+2.57%) |
Jul 22, 2020 | 12.76 | 12.90 | 12.43 | 12.43 | 11,921 | +0.30(+2.47%) |
Jul 21, 2020 | 12.95 | 12.99 | 11.92 | 12.13 | 6,836 | -0.86(-6.62%) |
Jul 20, 2020 | 12.80 | 13.00 | 12.76 | 12.99 | 28,716 | +0.49(+3.92%) |
Jul 17, 2020 | 11.60 | 12.64 | 11.60 | 12.50 | 10,500 | +0.84(+7.20%) |
Jul 16, 2020 | 11.12 | 11.87 | 10.87 | 11.66 | 32,184 | +0.20(+1.75%) |
Jul 15, 2020 | 10.76 | 11.46 | 10.50 | 11.46 | 13,250 | +0.92(+8.73%) |
Jul 14, 2020 | 11.50 | 11.59 | 10.35 | 10.54 | 20,854 | -0.50(-4.53%) |
Jul 13, 2020 | 10.13 | 11.04 | 10.01 | 11.04 | 29,931 | +1.04(+10.40%) |
Jul 10, 2020 | 9.430 | 10.37 | 9.430 | 10.00 | 7,800 | +0.65(+6.95%) |
Jul 09, 2020 | 9.500 | 9.950 | 9.320 | 9.350 | 55,734 | +0.01(+0.11%) |
Jul 08, 2020 | 9.525 | 9.748 | 9.330 | 9.340 | 7,548 | +0.19(+2.08%) |
Jul 07, 2020 | 9.900 | 10.00 | 9.150 | 9.150 | 8,732 | -0.65(-6.63%) |
Jul 06, 2020 | 9.750 | 10.95 | 9.750 | 9.800 | 21,512 | +0.10(+1.03%) |
Jul 02, 2020 | 10.16 | 10.16 | 9.614 | 9.700 | 21,200 | -0.30(-3.00%) |
Jul 01, 2020 | 10.15 | 10.24 | 10.00 | 10.00 | 120,494 | -0.10(-0.99%) |
Jun 30, 2020 | 10.40 | 10.48 | 10.02 | 10.10 | 19,056 | -0.06(-0.59%) |
Jun 29, 2020 | 10.45 | 10.47 | 10.15 | 10.16 | 12,919 | +0.16(+1.60%) |
Jun 26, 2020 | 10.92 | 11.25 | 10.00 | 10.00 | 32,700 | -1.00(-9.09%) |
Jun 25, 2020 | 11.27 | 11.27 | 10.76 | 11.00 | 22,313 | -0.48(-4.18%) |
Jun 24, 2020 | 11.01 | 11.48 | 11.01 | 11.48 | 8,304 | +0.38(+3.42%) |
Jun 23, 2020 | 11.69 | 11.80 | 11.00 | 11.10 | 32,262 | -0.41(-3.56%) |
Jun 22, 2020 | 11.96 | 11.96 | 11.16 | 11.51 | 33,437 | +0.84(+7.87%) |
Jun 19, 2020 | 13.28 | 13.28 | 10.67 | 10.67 | 49,700 | -2.37(-18.17%) |
Jun 18, 2020 | 13.40 | 13.40 | 13.00 | 13.04 | 12,933 | -0.36(-2.69%) |
Jun 17, 2020 | 13.30 | 13.40 | 13.20 | 13.40 | 5,305 | +0.24(+1.82%) |
Jun 16, 2020 | 13.36 | 13.40 | 13.05 | 13.16 | 9,465 | +0.11(+0.84%) |
Jun 15, 2020 | 13.41 | 13.96 | 12.90 | 13.05 | 15,762 | -0.93(-6.65%) |
Jun 12, 2020 | 12.99 | 13.98 | 12.91 | 13.98 | 20,100 | +1.12(+8.71%) |
Jun 11, 2020 | 14.01 | 14.01 | 12.75 | 12.86 | 38,201 | -1.34(-9.44%) |
Jun 10, 2020 | 14.66 | 14.99 | 14.02 | 14.20 | 40,562 | +0.00(+0.00%) |
Jun 09, 2020 | 15.10 | 15.26 | 14.09 | 14.20 | 45,804 | -0.96(-6.34%) |
Jun 08, 2020 | 15.36 | 15.57 | 15.13 | 15.16 | 27,775 | -0.14(-0.91%) |
Jun 05, 2020 | 15.59 | 15.59 | 15.06 | 15.30 | 14,300 | -0.12(-0.78%) |
Jun 04, 2020 | 15.09 | 15.50 | 15.00 | 15.42 | 14,568 | +0.42(+2.80%) |
Jun 03, 2020 | 15.77 | 15.77 | 15.00 | 15.00 | 61,285 | -0.69(-4.40%) |
Jun 02, 2020 | 15.86 | 16.00 | 15.60 | 15.69 | 91,925 | -0.01(-0.06%) |
Jun 01, 2020 | 15.30 | 15.75 | 15.09 | 15.70 | 41,505 | +0.62(+4.11%) |
May 29, 2020 | 15.00 | 15.23 | 15.00 | 15.08 | 13,200 | +0.07(+0.47%) |
May 28, 2020 | 15.27 | 15.27 | 15.00 | 15.01 | 12,063 | -0.05(-0.33%) |
May 27, 2020 | 15.01 | 15.22 | 14.90 | 15.06 | 13,818 | -0.04(-0.26%) |
May 26, 2020 | 15.56 | 15.56 | 15.00 | 15.10 | 64,447 | -0.16(-1.05%) |
May 22, 2020 | 15.17 | 15.53 | 15.00 | 15.26 | 84,500 | +0.08(+0.53%) |
May 21, 2020 | 15.41 | 15.75 | 15.02 | 15.18 | 39,376 | -0.51(-3.25%) |
May 20, 2020 | 15.75 | 15.78 | 15.09 | 15.69 | 54,321 | +0.24(+1.55%) |
May 19, 2020 | 16.10 | 16.25 | 15.45 | 15.45 | 70,962 | -0.47(-2.95%) |
May 18, 2020 | 15.24 | 16.05 | 15.00 | 15.92 | 118,275 | +0.92(+6.13%) |
May 15, 2020 | 15.24 | 15.24 | 14.95 | 15.00 | 92,000 | +0.00(+0.00%) |
May 14, 2020 | 15.00 | 15.20 | 14.90 | 15.00 | 125,472 | +0.00(+0.00%) |
May 13, 2020 | 15.00 | 15.15 | 14.83 | 15.00 | 184,381 | +0.00(+0.00%) |
May 12, 2020 | 15.18 | 15.36 | 14.83 | 15.00 | 194,733 | -0.15(-0.99%) |
May 11, 2020 | 15.39 | 15.40 | 15.01 | 15.15 | 125,323 | +0.12(+0.80%) |