Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.270 | 8.330 | 8.113 | 8.170 | 5,200 | -0.22(-2.62%) |
Jul 30, 2020 | 7.930 | 8.390 | 7.920 | 8.390 | 14,715 | +0.17(+2.07%) |
Jul 29, 2020 | 8.710 | 8.990 | 8.030 | 8.220 | 10,562 | -0.46(-5.24%) |
Jul 28, 2020 | 9.400 | 9.400 | 8.450 | 8.675 | 9,026 | -0.73(-7.81%) |
Jul 27, 2020 | 9.360 | 9.550 | 9.360 | 9.410 | 4,178 | +0.18(+1.95%) |
Jul 24, 2020 | 9.650 | 9.860 | 9.230 | 9.230 | 12,900 | -0.67(-6.77%) |
Jul 23, 2020 | 10.00 | 10.15 | 9.540 | 9.900 | 18,201 | -0.21(-2.08%) |
Jul 22, 2020 | 10.14 | 10.19 | 9.840 | 10.11 | 5,028 | -0.15(-1.46%) |
Jul 21, 2020 | 9.800 | 10.36 | 9.730 | 10.26 | 6,472 | +0.55(+5.66%) |
Jul 20, 2020 | 10.00 | 10.18 | 9.650 | 9.710 | 5,369 | -0.23(-2.31%) |
Jul 17, 2020 | 10.40 | 10.45 | 9.940 | 9.940 | 4,700 | -0.56(-5.33%) |
Jul 16, 2020 | 10.63 | 10.96 | 10.31 | 10.50 | 7,041 | -0.13(-1.22%) |
Jul 15, 2020 | 10.19 | 10.74 | 10.19 | 10.63 | 11,809 | +0.60(+5.98%) |
Jul 14, 2020 | 9.680 | 10.25 | 9.660 | 10.03 | 3,797 | +0.48(+5.03%) |
Jul 13, 2020 | 10.40 | 10.40 | 9.550 | 9.550 | 9,900 | -0.66(-6.46%) |
Jul 10, 2020 | 9.430 | 10.28 | 9.430 | 10.21 | 8,300 | +0.26(+2.61%) |
Jul 09, 2020 | 10.51 | 10.51 | 9.450 | 9.950 | 23,232 | -0.54(-5.15%) |
Jul 08, 2020 | 10.48 | 10.62 | 10.17 | 10.49 | 11,043 | -0.11(-1.04%) |
Jul 07, 2020 | 11.30 | 11.30 | 9.950 | 10.60 | 15,030 | -0.76(-6.69%) |
Jul 06, 2020 | 10.97 | 11.87 | 10.97 | 11.36 | 16,185 | +0.49(+4.51%) |
Jul 02, 2020 | 10.39 | 11.20 | 10.39 | 10.87 | 11,300 | +0.58(+5.64%) |
Jul 01, 2020 | 10.39 | 10.90 | 10.04 | 10.29 | 44,184 | -0.05(-0.48%) |
Jun 30, 2020 | 10.69 | 10.73 | 10.16 | 10.34 | 23,027 | -0.31(-2.91%) |
Jun 29, 2020 | 12.08 | 12.79 | 10.23 | 10.65 | 51,983 | -1.36(-11.32%) |
Jun 26, 2020 | 13.16 | 13.36 | 12.00 | 12.01 | 472,800 | -1.29(-9.70%) |
Jun 25, 2020 | 14.89 | 15.16 | 12.53 | 13.30 | 52,034 | -1.40(-9.52%) |
Jun 24, 2020 | 13.45 | 14.95 | 12.64 | 14.70 | 40,526 | +1.28(+9.54%) |
Jun 23, 2020 | 13.11 | 13.50 | 12.94 | 13.42 | 12,661 | +0.12(+0.90%) |
Jun 22, 2020 | 12.70 | 13.30 | 12.16 | 13.30 | 25,062 | +0.60(+4.72%) |
Jun 19, 2020 | 12.13 | 12.72 | 11.97 | 12.70 | 17,400 | +0.70(+5.83%) |
Jun 18, 2020 | 12.80 | 13.45 | 11.75 | 12.00 | 15,973 | -1.55(-11.44%) |
Jun 17, 2020 | 13.59 | 13.61 | 12.35 | 13.55 | 6,032 | -0.19(-1.38%) |
Jun 16, 2020 | 11.85 | 13.80 | 11.85 | 13.74 | 12,362 | +1.74(+14.50%) |
Jun 15, 2020 | 11.36 | 12.00 | 11.36 | 12.00 | 22,487 | +0.59(+5.17%) |
Jun 12, 2020 | 12.46 | 12.46 | 11.39 | 11.41 | 12,600 | -0.59(-4.92%) |
Jun 11, 2020 | 11.71 | 12.59 | 11.71 | 12.00 | 17,138 | -0.15(-1.23%) |
Jun 10, 2020 | 13.01 | 13.65 | 11.51 | 12.15 | 33,542 | -1.00(-7.60%) |
Jun 09, 2020 | 13.45 | 13.90 | 13.00 | 13.15 | 19,954 | -0.22(-1.65%) |
Jun 08, 2020 | 14.92 | 15.25 | 13.02 | 13.37 | 41,696 | -1.63(-10.87%) |
Jun 05, 2020 | 15.00 | 15.00 | 14.75 | 15.00 | 35,100 | +0.30(+2.04%) |
Jun 04, 2020 | 14.86 | 15.00 | 14.03 | 14.70 | 21,152 | -0.07(-0.47%) |
Jun 03, 2020 | 14.56 | 15.00 | 14.25 | 14.77 | 14,311 | -0.13(-0.87%) |
Jun 02, 2020 | 14.78 | 15.00 | 14.78 | 14.90 | 9,926 | +0.11(+0.74%) |
Jun 01, 2020 | 14.49 | 15.00 | 14.49 | 14.79 | 17,075 | +0.29(+2.00%) |
May 29, 2020 | 13.94 | 14.50 | 13.85 | 14.50 | 11,700 | +0.65(+4.69%) |
May 28, 2020 | 14.65 | 14.65 | 13.85 | 13.85 | 10,993 | -0.77(-5.27%) |
May 27, 2020 | 14.11 | 14.65 | 14.11 | 14.62 | 7,263 | +0.66(+4.73%) |
May 26, 2020 | 14.00 | 14.68 | 13.61 | 13.96 | 22,693 | +0.16(+1.16%) |
May 22, 2020 | 13.72 | 14.00 | 13.25 | 13.80 | 17,800 | +0.06(+0.44%) |
May 21, 2020 | 14.61 | 14.97 | 13.16 | 13.74 | 17,545 | -0.93(-6.34%) |
May 20, 2020 | 13.34 | 15.00 | 13.20 | 14.67 | 30,976 | +0.78(+5.62%) |
May 19, 2020 | 14.15 | 14.40 | 12.42 | 13.89 | 48,799 | -1.33(-8.74%) |
May 18, 2020 | 14.23 | 15.92 | 12.81 | 15.22 | 30,438 | +1.48(+10.77%) |
May 15, 2020 | 13.58 | 13.76 | 12.42 | 13.74 | 15,800 | +0.26(+1.93%) |
May 14, 2020 | 16.33 | 16.33 | 13.27 | 13.48 | 18,088 | -2.41(-15.17%) |
May 13, 2020 | 16.62 | 17.47 | 15.14 | 15.89 | 20,478 | -1.11(-6.53%) |
May 12, 2020 | 16.24 | 17.49 | 15.79 | 17.00 | 24,711 | -0.34(-1.96%) |
May 11, 2020 | 17.60 | 17.89 | 17.16 | 17.34 | 25,789 | -0.34(-1.92%) |
May 08, 2020 | 17.69 | 18.36 | 17.34 | 17.68 | 29,500 | +0.25(+1.43%) |
May 07, 2020 | 17.50 | 17.54 | 16.06 | 17.43 | 19,644 | +0.83(+5.00%) |
May 06, 2020 | 17.57 | 17.89 | 16.05 | 16.60 | 16,224 | -1.30(-7.26%) |
May 05, 2020 | 17.00 | 18.00 | 15.51 | 17.90 | 36,392 | +1.26(+7.57%) |
May 04, 2020 | 13.85 | 16.75 | 13.48 | 16.64 | 19,671 | +1.14(+7.35%) |