Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.05 | 14.05 | 14.05 | 0 | -0.39(-2.70%) | |
Jul 30, 2020 | 14.19 | 14.67 | 14.19 | 14.44 | 55,460 | -0.20(-1.37%) |
Jul 29, 2020 | 14.52 | 14.70 | 14.41 | 14.64 | 64,049 | +0.08(+0.55%) |
Jul 28, 2020 | 14.25 | 14.63 | 14.03 | 14.56 | 70,272 | -0.03(-0.21%) |
Jul 27, 2020 | 14.18 | 14.59 | 13.62 | 14.59 | 101,070 | +0.49(+3.48%) |
Jul 24, 2020 | 13.57 | 14.25 | 13.50 | 14.10 | 134,802 | +0.36(+2.62%) |
Jul 23, 2020 | 11.85 | 14.17 | 11.85 | 13.74 | 277,354 | +2.00(+17.04%) |
Jul 22, 2020 | 11.45 | 11.88 | 11.19 | 11.74 | 36,747 | +0.44(+3.89%) |
Jul 21, 2020 | 11.28 | 11.50 | 11.22 | 11.30 | 23,155 | +0.08(+0.71%) |
Jul 20, 2020 | 11.54 | 11.54 | 11.08 | 11.22 | 30,305 | -0.33(-2.86%) |
Jul 17, 2020 | 11.82 | 11.82 | 11.38 | 11.55 | 14,669 | -0.24(-2.04%) |
Jul 16, 2020 | 11.58 | 11.86 | 11.24 | 11.79 | 51,347 | +0.12(+1.03%) |
Jul 15, 2020 | 11.01 | 11.89 | 10.99 | 11.67 | 137,743 | +0.92(+8.56%) |
Jul 14, 2020 | 10.75 | 10.82 | 10.49 | 10.75 | 26,747 | -0.03(-0.28%) |
Jul 13, 2020 | 11.45 | 11.45 | 10.75 | 10.78 | 64,832 | -0.61(-5.36%) |
Jul 10, 2020 | 11.41 | 11.59 | 11.17 | 11.39 | 106,991 | -0.19(-1.64%) |
Jul 09, 2020 | 11.31 | 11.91 | 11.31 | 11.58 | 92,615 | +0.23(+2.03%) |
Jul 08, 2020 | 11.31 | 11.50 | 11.31 | 11.35 | 125,223 | +0.02(+0.18%) |
Jul 07, 2020 | 11.35 | 11.45 | 11.31 | 11.33 | 203,239 | -0.15(-1.31%) |
Jul 06, 2020 | 11.20 | 11.59 | 11.20 | 11.48 | 259,962 | +0.50(+4.55%) |
Jul 03, 2020 | 11.09 | 11.30 | 10.86 | 10.98 | 145,968 | -0.02(-0.18%) |
Jul 02, 2020 | 10.73 | 11.08 | 10.67 | 11.00 | 162,563 | +0.30(+2.80%) |
Jun 30, 2020 | 10.70 | 10.70 | 10.70 | 0 | -0.05(-0.47%) | |
Jun 29, 2020 | 10.22 | 10.75 | 10.04 | 10.75 | 131,818 | +0.64(+6.33%) |
Jun 26, 2020 | 9.790 | 10.20 | 9.720 | 10.11 | 62,294 | +0.10(+1.00%) |
Jun 25, 2020 | 10.04 | 10.12 | 9.710 | 10.01 | 59,310 | +0.16(+1.62%) |
Jun 24, 2020 | 9.890 | 10.06 | 9.480 | 9.850 | 106,811 | -0.21(-2.09%) |
Jun 23, 2020 | 8.930 | 10.26 | 8.860 | 10.06 | 242,008 | +1.07(+11.90%) |
Jun 22, 2020 | 9.030 | 9.120 | 8.890 | 8.990 | 26,972 | -0.19(-2.07%) |
Jun 19, 2020 | 9.100 | 9.240 | 8.870 | 9.180 | 92,334 | +0.14(+1.55%) |
Jun 18, 2020 | 8.970 | 9.060 | 8.790 | 9.040 | 32,455 | +0.14(+1.57%) |
Jun 17, 2020 | 9.460 | 9.500 | 8.890 | 8.900 | 72,790 | -0.61(-6.41%) |
Jun 16, 2020 | 9.800 | 9.890 | 9.460 | 9.510 | 109,743 | +0.07(+0.74%) |
Jun 15, 2020 | 9.170 | 9.640 | 8.740 | 9.440 | 68,453 | +0.17(+1.83%) |
Jun 12, 2020 | 9.190 | 9.500 | 9.040 | 9.270 | 16,009 | +0.28(+3.11%) |
Jun 11, 2020 | 9.160 | 9.280 | 8.660 | 8.990 | 245,528 | -0.32(-3.44%) |
Jun 10, 2020 | 9.220 | 9.670 | 9.120 | 9.310 | 120,382 | -0.05(-0.53%) |
Jun 09, 2020 | 9.260 | 9.400 | 8.890 | 9.360 | 75,352 | +0.09(+0.97%) |
Jun 08, 2020 | 10.33 | 10.33 | 9.160 | 9.270 | 283,045 | -0.66(-6.65%) |
Jun 05, 2020 | 10.20 | 10.87 | 9.910 | 9.930 | 447,489 | +0.00(+0.00%) |
Jun 04, 2020 | 9.250 | 10.41 | 8.900 | 9.930 | 668,462 | +0.65(+7.00%) |
Jun 03, 2020 | 8.710 | 9.620 | 8.350 | 9.280 | 727,432 | +0.95(+11.40%) |
Jun 02, 2020 | 7.990 | 9.060 | 7.960 | 8.330 | 193,421 | +0.56(+7.21%) |
Jun 01, 2020 | 7.670 | 8.000 | 7.500 | 7.770 | 69,830 | +0.27(+3.60%) |
May 29, 2020 | 7.450 | 7.700 | 7.250 | 7.500 | 26,098 | -0.02(-0.27%) |
May 28, 2020 | 7.560 | 7.650 | 7.400 | 7.520 | 21,043 | -0.02(-0.27%) |
May 27, 2020 | 7.650 | 7.650 | 7.300 | 7.540 | 61,475 | -0.14(-1.82%) |
May 26, 2020 | 7.150 | 7.840 | 7.150 | 7.680 | 52,883 | +0.53(+7.41%) |
May 25, 2020 | 7.740 | 7.800 | 7.150 | 7.150 | 95,732 | -0.25(-3.38%) |
May 22, 2020 | 7.150 | 7.450 | 6.830 | 7.400 | 184,827 | +0.26(+3.64%) |
May 21, 2020 | 6.940 | 7.170 | 6.610 | 7.140 | 53,542 | +0.23(+3.33%) |
May 20, 2020 | 6.880 | 6.940 | 6.810 | 6.910 | 54,125 | +0.13(+1.92%) |
May 19, 2020 | 7.130 | 7.130 | 6.600 | 6.780 | 81,136 | +0.06(+0.89%) |
May 15, 2020 | 6.720 | 6.720 | 6.720 | 0 | +0.36(+5.66%) | |
May 14, 2020 | 6.070 | 6.410 | 5.820 | 6.360 | 171,653 | +0.30(+4.95%) |
May 13, 2020 | 6.140 | 6.140 | 5.850 | 6.060 | 161,396 | -0.04(-0.66%) |
May 12, 2020 | 6.180 | 6.320 | 6.070 | 6.100 | 342,130 | -0.06(-0.97%) |
May 11, 2020 | 6.060 | 6.200 | 5.840 | 6.160 | 79,923 | +0.03(+0.49%) |
May 08, 2020 | 6.190 | 6.250 | 6.060 | 6.130 | 39,954 | -0.02(-0.33%) |
May 07, 2020 | 6.130 | 6.290 | 6.010 | 6.150 | 60,029 | +0.07(+1.15%) |
May 06, 2020 | 6.150 | 6.200 | 5.990 | 6.080 | 129,370 | -0.06(-0.98%) |
May 05, 2020 | 6.280 | 6.480 | 6.060 | 6.140 | 104,300 | -0.12(-1.92%) |
May 04, 2020 | 6.150 | 6.260 | 6.060 | 6.260 | 51,741 | +0.00(+0.00%) |