Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.62 | 17.20 | 14.51 | 16.62 | 255,429 | +1.86(+12.64%) |
Jul 30, 2020 | 15.02 | 15.22 | 14.44 | 14.75 | 101,269 | -0.18(-1.21%) |
Jul 29, 2020 | 15.54 | 15.95 | 14.04 | 14.93 | 303,933 | +2.83(+23.40%) |
Jul 28, 2020 | 11.70 | 12.31 | 11.70 | 12.10 | 23,608 | +0.23(+1.96%) |
Jul 27, 2020 | 12.09 | 12.22 | 11.70 | 11.87 | 36,618 | -0.10(-0.87%) |
Jul 24, 2020 | 12.25 | 12.28 | 11.69 | 11.97 | 24,442 | -0.24(-1.98%) |
Jul 23, 2020 | 12.15 | 12.43 | 12.00 | 12.21 | 17,756 | +0.04(+0.35%) |
Jul 22, 2020 | 11.99 | 12.47 | 11.99 | 12.17 | 17,386 | +0.07(+0.57%) |
Jul 21, 2020 | 12.03 | 12.34 | 11.92 | 12.10 | 20,756 | +0.30(+2.56%) |
Jul 20, 2020 | 12.26 | 12.36 | 11.74 | 11.80 | 26,035 | -0.43(-3.53%) |
Jul 17, 2020 | 12.34 | 12.73 | 12.23 | 12.23 | 31,508 | -0.22(-1.73%) |
Jul 16, 2020 | 12.66 | 12.81 | 12.17 | 12.45 | 33,376 | -0.22(-1.77%) |
Jul 15, 2020 | 12.52 | 12.71 | 12.29 | 12.67 | 70,804 | +0.55(+4.56%) |
Jul 14, 2020 | 11.82 | 12.16 | 11.59 | 12.12 | 31,337 | +0.45(+3.85%) |
Jul 13, 2020 | 11.54 | 11.89 | 11.34 | 11.67 | 26,846 | +0.35(+3.05%) |
Jul 10, 2020 | 10.60 | 11.41 | 10.60 | 11.33 | 29,539 | +0.75(+7.10%) |
Jul 09, 2020 | 11.23 | 11.27 | 10.40 | 10.57 | 36,492 | -0.71(-6.27%) |
Jul 08, 2020 | 11.07 | 11.46 | 10.93 | 11.28 | 29,913 | +0.26(+2.35%) |
Jul 07, 2020 | 11.82 | 12.17 | 10.96 | 11.02 | 41,157 | -0.98(-8.13%) |
Jul 06, 2020 | 11.65 | 12.18 | 11.65 | 12.00 | 58,096 | +0.32(+2.73%) |
Jul 02, 2020 | 11.20 | 11.77 | 11.02 | 11.68 | 71,937 | +0.79(+7.30%) |
Jul 01, 2020 | 11.65 | 11.83 | 10.77 | 10.89 | 63,550 | -0.68(-5.90%) |
Jun 30, 2020 | 11.35 | 11.67 | 11.24 | 11.57 | 52,573 | +0.09(+0.75%) |
Jun 29, 2020 | 12.04 | 12.31 | 11.29 | 11.48 | 109,854 | -0.80(-6.54%) |
Jun 26, 2020 | 10.08 | 12.44 | 9.763 | 12.28 | 163,799 | +1.99(+19.28%) |
Jun 25, 2020 | 9.798 | 10.30 | 9.712 | 10.30 | 18,898 | +0.39(+3.92%) |
Jun 24, 2020 | 10.13 | 10.32 | 9.479 | 9.910 | 29,928 | -0.22(-2.21%) |
Jun 23, 2020 | 10.13 | 10.26 | 9.953 | 10.13 | 13,504 | +0.22(+2.18%) |
Jun 22, 2020 | 9.651 | 9.979 | 9.617 | 9.919 | 35,431 | +0.47(+4.93%) |
Jun 19, 2020 | 9.798 | 9.798 | 9.327 | 9.453 | 51,780 | -0.21(-2.14%) |
Jun 18, 2020 | 9.677 | 10.25 | 9.496 | 9.660 | 23,350 | -0.17(-1.76%) |
Jun 17, 2020 | 9.867 | 9.992 | 9.798 | 9.832 | 30,308 | -0.22(-2.23%) |
Jun 16, 2020 | 10.80 | 10.92 | 9.979 | 10.06 | 32,140 | -0.39(-3.72%) |
Jun 15, 2020 | 9.694 | 10.51 | 9.694 | 10.45 | 48,623 | +0.35(+3.42%) |
Jun 12, 2020 | 10.13 | 10.32 | 9.543 | 10.10 | 40,544 | +0.46(+4.75%) |
Jun 11, 2020 | 9.565 | 9.759 | 9.461 | 9.643 | 51,570 | -0.28(-2.87%) |
Jun 10, 2020 | 9.660 | 10.07 | 9.513 | 9.927 | 23,749 | +0.15(+1.50%) |
Jun 09, 2020 | 9.858 | 9.893 | 9.565 | 9.781 | 21,630 | -0.33(-3.25%) |
Jun 08, 2020 | 10.06 | 10.28 | 10.01 | 10.11 | 34,030 | +0.30(+3.08%) |
Jun 05, 2020 | 9.237 | 10.13 | 9.237 | 9.807 | 43,787 | +0.92(+10.29%) |
Jun 04, 2020 | 9.150 | 9.220 | 8.460 | 8.892 | 35,306 | -0.44(-4.72%) |
Jun 03, 2020 | 8.667 | 9.470 | 8.624 | 9.332 | 42,983 | +0.90(+10.64%) |
Jun 02, 2020 | 8.676 | 8.986 | 8.253 | 8.434 | 25,666 | -0.13(-1.56%) |
Jun 01, 2020 | 8.753 | 8.935 | 8.477 | 8.568 | 30,644 | -0.07(-0.85%) |
May 29, 2020 | 9.168 | 9.720 | 8.443 | 8.641 | 43,556 | -0.65(-6.97%) |
May 28, 2020 | 10.04 | 10.06 | 9.284 | 9.289 | 40,262 | -0.52(-5.28%) |
May 27, 2020 | 9.038 | 9.953 | 8.853 | 9.807 | 51,707 | +0.94(+10.61%) |
May 26, 2020 | 8.624 | 9.021 | 8.425 | 8.866 | 32,923 | +0.62(+7.54%) |
May 22, 2020 | 8.149 | 8.244 | 7.903 | 8.244 | 39,385 | +0.16(+1.92%) |
May 21, 2020 | 7.510 | 8.158 | 7.225 | 8.089 | 80,980 | +0.35(+4.58%) |
May 20, 2020 | 7.260 | 7.752 | 7.260 | 7.735 | 69,063 | +0.57(+7.95%) |
May 19, 2020 | 7.709 | 7.735 | 7.165 | 7.165 | 19,308 | -0.67(-8.59%) |
May 18, 2020 | 7.657 | 8.097 | 7.553 | 7.838 | 36,930 | +0.53(+7.20%) |
May 15, 2020 | 6.846 | 7.346 | 6.846 | 7.312 | 43,440 | +0.51(+7.49%) |
May 14, 2020 | 6.768 | 6.889 | 6.483 | 6.802 | 53,566 | -0.14(-1.99%) |
May 13, 2020 | 7.217 | 7.217 | 6.906 | 6.941 | 44,064 | -0.38(-5.19%) |
May 12, 2020 | 7.769 | 7.769 | 7.087 | 7.320 | 84,340 | -0.45(-5.78%) |
May 11, 2020 | 7.873 | 8.158 | 7.562 | 7.769 | 31,595 | -0.25(-3.12%) |
May 08, 2020 | 8.184 | 8.184 | 7.856 | 8.020 | 33,246 | +0.03(+0.32%) |
May 07, 2020 | 7.579 | 8.011 | 7.579 | 7.994 | 38,254 | +0.64(+8.69%) |
May 06, 2020 | 7.433 | 7.657 | 7.225 | 7.355 | 40,612 | -0.07(-0.93%) |
May 05, 2020 | 8.158 | 8.227 | 7.329 | 7.424 | 38,791 | -0.52(-6.52%) |
May 04, 2020 | 7.320 | 8.011 | 7.260 | 7.942 | 80,368 | +0.50(+6.73%) |