Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.38 | 10.75 | 10.25 | 10.69 | 69,980 | +0.47(+4.62%) |
Jul 30, 2020 | 10.50 | 10.50 | 9.668 | 10.22 | 66,731 | -0.26(-2.48%) |
Jul 29, 2020 | 10.49 | 10.80 | 9.675 | 10.48 | 100,686 | +0.00(+0.00%) |
Jul 28, 2020 | 10.75 | 11.00 | 9.950 | 10.48 | 160,529 | -0.52(-4.73%) |
Jul 27, 2020 | 11.50 | 12.00 | 11.00 | 11.00 | 117,889 | -0.14(-1.30%) |
Jul 24, 2020 | 11.53 | 11.53 | 10.73 | 11.14 | 102,604 | -0.11(-0.93%) |
Jul 23, 2020 | 11.50 | 11.75 | 11.00 | 11.25 | 187,550 | -0.25(-2.17%) |
Jul 22, 2020 | 10.75 | 11.50 | 10.75 | 11.50 | 578,380 | -2.25(-16.36%) |
Jul 21, 2020 | 14.50 | 14.50 | 13.75 | 13.75 | 108,732 | +0.00(+0.00%) |
Jul 20, 2020 | 13.00 | 14.25 | 12.25 | 13.75 | 132,864 | +1.60(+13.19%) |
Jul 17, 2020 | 12.00 | 12.22 | 11.50 | 12.15 | 57,236 | +0.40(+3.38%) |
Jul 16, 2020 | 12.00 | 12.30 | 11.43 | 11.75 | 58,633 | -0.25(-2.08%) |
Jul 15, 2020 | 11.75 | 12.00 | 11.00 | 12.00 | 30,953 | +0.71(+6.24%) |
Jul 14, 2020 | 10.77 | 11.33 | 10.72 | 11.29 | 39,359 | +0.61(+5.68%) |
Jul 13, 2020 | 11.53 | 12.25 | 10.69 | 10.69 | 78,660 | -0.11(-1.04%) |
Jul 10, 2020 | 11.25 | 11.75 | 10.75 | 10.80 | 33,548 | -0.30(-2.70%) |
Jul 09, 2020 | 12.25 | 12.38 | 10.66 | 11.10 | 84,423 | -0.62(-5.33%) |
Jul 08, 2020 | 12.11 | 12.25 | 11.52 | 11.72 | 58,959 | +0.58(+5.23%) |
Jul 07, 2020 | 10.68 | 11.25 | 10.43 | 11.14 | 41,734 | +0.47(+4.40%) |
Jul 06, 2020 | 10.75 | 11.50 | 10.53 | 10.67 | 37,711 | +0.14(+1.33%) |
Jul 02, 2020 | 11.00 | 11.24 | 10.19 | 10.53 | 35,876 | -0.04(-0.43%) |
Jul 01, 2020 | 11.00 | 11.50 | 10.27 | 10.58 | 59,946 | -0.17(-1.60%) |
Jun 30, 2020 | 9.750 | 10.93 | 9.500 | 10.75 | 81,492 | +1.25(+13.16%) |
Jun 29, 2020 | 9.500 | 9.588 | 9.145 | 9.500 | 29,563 | +0.07(+0.74%) |
Jun 26, 2020 | 9.562 | 9.998 | 9.225 | 9.430 | 43,600 | -0.06(-0.66%) |
Jun 25, 2020 | 9.500 | 9.750 | 9.252 | 9.492 | 38,603 | -0.37(-3.70%) |
Jun 24, 2020 | 8.648 | 10.75 | 8.502 | 9.857 | 107,378 | +1.26(+14.62%) |
Jun 23, 2020 | 9.000 | 9.250 | 8.527 | 8.600 | 57,129 | -0.05(-0.55%) |
Jun 22, 2020 | 8.625 | 8.925 | 8.205 | 8.648 | 57,549 | +0.44(+5.39%) |
Jun 19, 2020 | 8.625 | 8.990 | 8.205 | 8.205 | 59,348 | -0.17(-2.00%) |
Jun 18, 2020 | 9.213 | 9.213 | 8.373 | 8.373 | 17,958 | -0.29(-3.35%) |
Jun 17, 2020 | 9.000 | 9.152 | 8.662 | 8.662 | 17,912 | -0.49(-5.35%) |
Jun 16, 2020 | 9.250 | 9.500 | 8.805 | 9.152 | 36,387 | -0.09(-0.97%) |
Jun 15, 2020 | 8.232 | 9.242 | 7.750 | 9.242 | 38,717 | +0.54(+6.24%) |
Jun 12, 2020 | 8.500 | 9.248 | 8.475 | 8.700 | 38,104 | +0.25(+2.96%) |
Jun 11, 2020 | 9.250 | 9.935 | 8.375 | 8.450 | 74,649 | -1.43(-14.45%) |
Jun 10, 2020 | 9.775 | 10.25 | 9.148 | 9.877 | 65,384 | +0.43(+4.61%) |
Jun 09, 2020 | 10.00 | 10.18 | 9.375 | 9.443 | 38,444 | -0.55(-5.55%) |
Jun 08, 2020 | 10.25 | 10.50 | 9.000 | 9.998 | 100,357 | -0.21(-2.03%) |
Jun 05, 2020 | 10.79 | 10.79 | 9.752 | 10.21 | 63,816 | -0.59(-5.47%) |
Jun 04, 2020 | 10.25 | 11.00 | 10.00 | 10.79 | 49,948 | +0.29(+2.76%) |
Jun 03, 2020 | 11.00 | 11.00 | 10.00 | 10.51 | 80,807 | -0.74(-6.62%) |
Jun 02, 2020 | 10.75 | 13.25 | 10.25 | 11.25 | 185,215 | +1.50(+15.36%) |
Jun 01, 2020 | 8.750 | 9.873 | 8.700 | 9.752 | 82,754 | +1.23(+14.47%) |
May 29, 2020 | 8.350 | 8.750 | 8.350 | 8.520 | 48,792 | +0.52(+6.50%) |
May 28, 2020 | 8.250 | 8.250 | 7.750 | 8.000 | 46,881 | +0.06(+0.72%) |
May 27, 2020 | 8.200 | 8.762 | 7.775 | 7.942 | 58,455 | -0.27(-3.26%) |
May 26, 2020 | 8.750 | 8.825 | 8.125 | 8.210 | 71,401 | -0.26(-3.13%) |
May 22, 2020 | 8.000 | 8.500 | 8.000 | 8.475 | 36,260 | +0.52(+6.57%) |
May 21, 2020 | 8.248 | 8.250 | 7.750 | 7.952 | 58,939 | -0.37(-4.42%) |
May 20, 2020 | 8.000 | 8.492 | 7.820 | 8.320 | 72,680 | +0.70(+9.19%) |
May 19, 2020 | 7.388 | 7.872 | 7.000 | 7.620 | 74,582 | +0.50(+6.95%) |
May 18, 2020 | 7.500 | 7.500 | 6.875 | 7.125 | 81,006 | +0.48(+7.26%) |
May 15, 2020 | 6.000 | 6.750 | 5.978 | 6.643 | 135,512 | +0.77(+13.06%) |
May 14, 2020 | 5.750 | 5.978 | 5.475 | 5.875 | 69,306 | +0.12(+2.17%) |
May 13, 2020 | 5.750 | 5.750 | 5.250 | 5.750 | 64,976 | +0.18(+3.19%) |
May 12, 2020 | 5.500 | 5.655 | 5.450 | 5.572 | 53,080 | +0.20(+3.67%) |
May 11, 2020 | 5.700 | 5.800 | 5.375 | 5.375 | 40,159 | -0.13(-2.36%) |
May 08, 2020 | 5.700 | 5.700 | 5.438 | 5.505 | 34,824 | +0.04(+0.64%) |
May 07, 2020 | 5.500 | 5.750 | 5.275 | 5.470 | 64,356 | -0.16(-2.76%) |
May 06, 2020 | 5.500 | 5.625 | 5.275 | 5.625 | 38,839 | +0.05(+0.90%) |
May 05, 2020 | 5.700 | 5.700 | 5.317 | 5.575 | 40,489 | +0.00(+0.00%) |
May 04, 2020 | 5.575 | 5.787 | 5.362 | 5.575 | 41,851 | +0.00(+0.00%) |