Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.13 | 14.22 | 13.27 | 13.43 | 46,900 | -0.73(-5.16%) |
Jul 30, 2020 | 14.64 | 14.75 | 13.78 | 14.16 | 61,221 | -0.66(-4.45%) |
Jul 29, 2020 | 14.02 | 14.97 | 14.02 | 14.82 | 93,196 | +0.79(+5.63%) |
Jul 28, 2020 | 13.80 | 14.07 | 13.48 | 14.03 | 66,086 | +0.18(+1.30%) |
Jul 27, 2020 | 13.47 | 13.96 | 13.25 | 13.85 | 88,632 | +0.46(+3.44%) |
Jul 24, 2020 | 13.44 | 13.55 | 12.57 | 13.39 | 58,800 | -0.17(-1.25%) |
Jul 23, 2020 | 13.77 | 14.10 | 13.40 | 13.56 | 72,435 | -0.21(-1.53%) |
Jul 22, 2020 | 12.91 | 14.02 | 12.91 | 13.77 | 85,702 | +0.72(+5.52%) |
Jul 21, 2020 | 12.72 | 13.10 | 12.30 | 13.05 | 83,068 | +0.53(+4.23%) |
Jul 20, 2020 | 12.39 | 12.58 | 11.92 | 12.52 | 61,434 | +0.07(+0.56%) |
Jul 17, 2020 | 11.79 | 12.59 | 11.58 | 12.45 | 63,000 | +0.63(+5.33%) |
Jul 16, 2020 | 12.02 | 12.02 | 11.50 | 11.82 | 69,233 | -0.29(-2.39%) |
Jul 15, 2020 | 11.61 | 12.19 | 11.61 | 12.11 | 84,210 | +0.71(+6.23%) |
Jul 14, 2020 | 11.66 | 11.99 | 11.22 | 11.40 | 63,655 | -0.26(-2.23%) |
Jul 13, 2020 | 12.43 | 12.55 | 11.01 | 11.66 | 216,675 | -0.74(-5.97%) |
Jul 10, 2020 | 12.40 | 13.02 | 11.82 | 12.40 | 102,700 | +0.02(+0.16%) |
Jul 09, 2020 | 13.80 | 13.90 | 12.13 | 12.38 | 104,256 | -1.49(-10.74%) |
Jul 08, 2020 | 14.20 | 14.49 | 13.59 | 13.87 | 130,418 | -0.42(-2.94%) |
Jul 07, 2020 | 14.66 | 14.66 | 13.92 | 14.29 | 127,095 | -0.55(-3.71%) |
Jul 06, 2020 | 14.82 | 15.20 | 14.42 | 14.84 | 105,614 | +0.30(+2.06%) |
Jul 02, 2020 | 14.91 | 14.98 | 14.01 | 14.54 | 114,700 | -0.07(-0.48%) |
Jul 01, 2020 | 14.74 | 15.30 | 14.23 | 14.61 | 104,368 | -0.13(-0.88%) |
Jun 30, 2020 | 14.75 | 15.27 | 14.54 | 14.74 | 92,835 | -0.09(-0.61%) |
Jun 29, 2020 | 15.22 | 15.24 | 14.21 | 14.83 | 129,236 | -0.25(-1.66%) |
Jun 26, 2020 | 13.21 | 15.09 | 13.04 | 15.08 | 373,300 | +1.66(+12.37%) |
Jun 25, 2020 | 12.45 | 13.42 | 12.06 | 13.42 | 134,655 | +0.81(+6.42%) |
Jun 24, 2020 | 12.49 | 12.78 | 12.06 | 12.61 | 130,787 | -0.14(-1.10%) |
Jun 23, 2020 | 13.75 | 14.15 | 12.39 | 12.75 | 176,511 | -0.45(-3.41%) |
Jun 22, 2020 | 11.67 | 13.28 | 11.50 | 13.20 | 165,206 | +1.50(+12.82%) |
Jun 19, 2020 | 11.82 | 12.03 | 11.37 | 11.70 | 153,100 | +0.03(+0.26%) |
Jun 18, 2020 | 12.28 | 12.56 | 11.52 | 11.67 | 103,177 | -0.75(-6.04%) |
Jun 17, 2020 | 12.83 | 12.83 | 12.07 | 12.42 | 100,539 | -0.39(-3.04%) |
Jun 16, 2020 | 12.89 | 13.37 | 12.32 | 12.81 | 130,213 | +0.57(+4.66%) |
Jun 15, 2020 | 11.97 | 12.58 | 11.17 | 12.24 | 168,728 | +0.09(+0.74%) |
Jun 12, 2020 | 13.04 | 13.04 | 11.54 | 12.15 | 187,200 | +0.41(+3.49%) |
Jun 11, 2020 | 13.13 | 13.42 | 11.70 | 11.74 | 168,354 | -2.14(-15.42%) |
Jun 10, 2020 | 14.81 | 14.88 | 13.84 | 13.88 | 174,227 | -1.00(-6.72%) |
Jun 09, 2020 | 14.55 | 15.17 | 14.11 | 14.88 | 161,625 | -0.01(-0.07%) |
Jun 08, 2020 | 15.70 | 15.96 | 14.53 | 14.89 | 231,698 | -0.85(-5.40%) |
Jun 05, 2020 | 14.84 | 15.95 | 14.57 | 15.74 | 185,700 | +1.18(+8.10%) |
Jun 04, 2020 | 15.89 | 16.20 | 14.01 | 14.56 | 240,576 | -1.33(-8.37%) |
Jun 03, 2020 | 15.31 | 16.32 | 15.14 | 15.89 | 195,251 | +0.83(+5.51%) |
Jun 02, 2020 | 15.00 | 15.57 | 14.87 | 15.06 | 141,963 | +0.18(+1.21%) |
Jun 01, 2020 | 14.27 | 15.35 | 14.23 | 14.88 | 167,736 | +0.65(+4.57%) |
May 29, 2020 | 15.67 | 15.67 | 14.01 | 14.23 | 431,800 | -1.44(-9.19%) |
May 28, 2020 | 16.45 | 16.80 | 15.64 | 15.67 | 307,642 | +0.00(+0.00%) |
May 27, 2020 | 15.72 | 16.82 | 13.81 | 15.67 | 407,094 | +0.26(+1.69%) |
May 26, 2020 | 14.54 | 15.71 | 13.47 | 15.41 | 689,969 | +2.99(+24.07%) |
May 22, 2020 | 11.52 | 12.75 | 11.40 | 12.42 | 254,800 | +1.60(+14.79%) |
May 21, 2020 | 10.10 | 10.92 | 9.980 | 10.82 | 191,559 | +0.87(+8.74%) |
May 20, 2020 | 8.740 | 10.06 | 8.710 | 9.950 | 107,847 | +1.41(+16.51%) |
May 19, 2020 | 8.600 | 8.899 | 8.380 | 8.540 | 60,205 | -0.07(-0.81%) |
May 18, 2020 | 8.650 | 8.860 | 8.390 | 8.610 | 74,302 | +0.30(+3.61%) |
May 15, 2020 | 8.170 | 8.400 | 7.890 | 8.310 | 115,900 | +0.14(+1.71%) |
May 14, 2020 | 8.130 | 8.270 | 7.575 | 8.170 | 75,768 | -0.09(-1.09%) |
May 13, 2020 | 8.020 | 8.320 | 7.527 | 8.260 | 130,276 | +0.10(+1.23%) |
May 12, 2020 | 8.780 | 9.000 | 8.060 | 8.160 | 144,815 | -0.54(-6.21%) |
May 11, 2020 | 8.560 | 8.860 | 8.100 | 8.700 | 93,326 | +0.15(+1.75%) |
May 08, 2020 | 7.340 | 8.600 | 7.340 | 8.550 | 106,000 | +1.43(+20.08%) |
May 07, 2020 | 7.160 | 7.270 | 6.710 | 7.120 | 158,970 | +0.14(+2.01%) |
May 06, 2020 | 7.060 | 7.230 | 6.530 | 6.980 | 134,764 | -0.08(-1.13%) |
May 05, 2020 | 7.670 | 7.840 | 6.933 | 7.060 | 79,222 | -0.43(-5.74%) |
May 04, 2020 | 7.820 | 8.210 | 7.210 | 7.490 | 123,816 | -0.51(-6.37%) |