Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.46 | 14.69 | 13.60 | 14.18 | 167,700 | -0.24(-1.66%) |
Jul 30, 2020 | 13.55 | 14.87 | 13.55 | 14.42 | 415,878 | +0.82(+6.03%) |
Jul 29, 2020 | 13.02 | 13.95 | 12.50 | 13.60 | 440,258 | +0.76(+5.92%) |
Jul 28, 2020 | 14.30 | 14.51 | 12.03 | 12.84 | 403,852 | -1.57(-10.90%) |
Jul 27, 2020 | 15.00 | 15.24 | 13.72 | 14.41 | 244,693 | -0.41(-2.77%) |
Jul 24, 2020 | 14.86 | 15.98 | 14.25 | 14.82 | 396,100 | -0.49(-3.20%) |
Jul 23, 2020 | 13.22 | 15.47 | 13.01 | 15.31 | 717,368 | +2.00(+15.03%) |
Jul 22, 2020 | 13.68 | 14.00 | 13.10 | 13.31 | 222,674 | +0.07(+0.53%) |
Jul 21, 2020 | 13.50 | 14.06 | 12.85 | 13.24 | 316,387 | -0.11(-0.82%) |
Jul 20, 2020 | 12.54 | 13.90 | 12.40 | 13.35 | 429,012 | +0.96(+7.75%) |
Jul 17, 2020 | 12.50 | 13.88 | 12.01 | 12.39 | 733,400 | +0.79(+6.81%) |
Jul 16, 2020 | 11.73 | 12.42 | 11.48 | 11.60 | 167,768 | -0.39(-3.25%) |
Jul 15, 2020 | 11.05 | 12.00 | 10.86 | 11.99 | 255,801 | +1.00(+9.10%) |
Jul 14, 2020 | 10.35 | 11.17 | 10.01 | 10.99 | 143,803 | +1.02(+10.23%) |
Jul 13, 2020 | 11.75 | 11.99 | 9.850 | 9.970 | 315,991 | -1.62(-13.98%) |
Jul 10, 2020 | 11.96 | 12.10 | 10.69 | 11.59 | 183,200 | -0.56(-4.61%) |
Jul 09, 2020 | 11.96 | 12.40 | 11.09 | 12.15 | 328,546 | -0.06(-0.49%) |
Jul 08, 2020 | 10.40 | 12.30 | 10.25 | 12.21 | 813,493 | +2.12(+21.01%) |
Jul 07, 2020 | 10.18 | 10.55 | 9.550 | 10.09 | 240,742 | +0.10(+1.00%) |
Jul 06, 2020 | 8.750 | 10.48 | 8.600 | 9.990 | 487,734 | +1.34(+15.49%) |
Jul 02, 2020 | 8.370 | 8.680 | 8.200 | 8.650 | 395,500 | -0.62(-6.69%) |
Jul 01, 2020 | 9.920 | 9.920 | 9.080 | 9.270 | 94,306 | -0.70(-7.02%) |
Jun 30, 2020 | 10.00 | 10.77 | 9.260 | 9.970 | 331,738 | +1.21(+13.81%) |
Jun 29, 2020 | 8.750 | 9.430 | 8.500 | 8.760 | 104,592 | -0.01(-0.11%) |
Jun 26, 2020 | 8.640 | 8.770 | 8.190 | 8.770 | 67,000 | +0.29(+3.42%) |
Jun 25, 2020 | 8.500 | 8.700 | 8.250 | 8.480 | 65,767 | +0.22(+2.73%) |
Jun 24, 2020 | 8.530 | 8.600 | 8.150 | 8.255 | 55,981 | -0.19(-2.31%) |
Jun 23, 2020 | 6.930 | 8.750 | 6.930 | 8.450 | 237,994 | +1.50(+21.58%) |
Jun 22, 2020 | 6.900 | 7.010 | 6.730 | 6.950 | 21,339 | +0.04(+0.58%) |
Jun 19, 2020 | 7.050 | 7.178 | 6.850 | 6.910 | 60,800 | -0.05(-0.72%) |
Jun 18, 2020 | 7.350 | 7.375 | 6.890 | 6.960 | 56,973 | -0.39(-5.31%) |
Jun 17, 2020 | 7.790 | 8.220 | 7.350 | 7.350 | 30,413 | -0.55(-6.96%) |
Jun 16, 2020 | 8.650 | 8.650 | 7.750 | 7.900 | 40,238 | +0.22(+2.86%) |
Jun 15, 2020 | 7.380 | 7.700 | 7.380 | 7.680 | 57,485 | -0.01(-0.13%) |
Jun 12, 2020 | 7.940 | 7.940 | 7.370 | 7.690 | 52,000 | +0.01(+0.13%) |
Jun 11, 2020 | 7.910 | 8.120 | 7.580 | 7.680 | 45,157 | -0.43(-5.30%) |
Jun 10, 2020 | 8.390 | 8.440 | 8.100 | 8.110 | 20,173 | -0.31(-3.68%) |
Jun 09, 2020 | 8.100 | 8.690 | 8.000 | 8.420 | 28,697 | +0.41(+5.12%) |
Jun 08, 2020 | 8.400 | 8.500 | 8.010 | 8.010 | 37,551 | -0.43(-5.09%) |
Jun 05, 2020 | 8.200 | 8.500 | 7.870 | 8.440 | 59,800 | +0.29(+3.56%) |
Jun 04, 2020 | 8.060 | 8.200 | 7.810 | 8.150 | 21,924 | +0.10(+1.24%) |
Jun 03, 2020 | 8.300 | 8.461 | 8.050 | 8.050 | 16,020 | -0.13(-1.59%) |
Jun 02, 2020 | 8.200 | 8.500 | 8.000 | 8.180 | 12,394 | -0.03(-0.37%) |
Jun 01, 2020 | 8.070 | 8.390 | 7.740 | 8.210 | 20,201 | +0.23(+2.88%) |
May 29, 2020 | 8.210 | 8.459 | 7.700 | 7.980 | 41,000 | -0.22(-2.68%) |
May 28, 2020 | 8.700 | 8.720 | 8.200 | 8.200 | 25,966 | -0.50(-5.75%) |
May 27, 2020 | 9.040 | 9.040 | 8.348 | 8.700 | 24,915 | -0.15(-1.69%) |
May 26, 2020 | 9.090 | 9.260 | 8.610 | 8.850 | 37,344 | -0.21(-2.32%) |
May 22, 2020 | 9.060 | 9.230 | 8.620 | 9.060 | 42,000 | +0.10(+1.12%) |
May 21, 2020 | 9.010 | 9.330 | 8.850 | 8.960 | 39,058 | -0.34(-3.66%) |
May 20, 2020 | 8.640 | 9.440 | 8.500 | 9.300 | 50,334 | +0.74(+8.64%) |
May 19, 2020 | 8.870 | 8.950 | 8.350 | 8.560 | 34,277 | +0.10(+1.18%) |
May 18, 2020 | 8.300 | 8.950 | 8.230 | 8.460 | 65,443 | +0.39(+4.83%) |
May 15, 2020 | 8.000 | 8.420 | 7.584 | 8.070 | 57,100 | +0.07(+0.88%) |
May 14, 2020 | 7.750 | 8.000 | 7.500 | 8.000 | 20,007 | +0.30(+3.90%) |
May 13, 2020 | 8.110 | 8.290 | 7.590 | 7.700 | 47,544 | -0.41(-5.06%) |
May 12, 2020 | 8.130 | 8.390 | 7.440 | 8.110 | 116,119 | +0.24(+3.05%) |
May 11, 2020 | 7.870 | 8.290 | 7.870 | 7.870 | 30,109 | +0.00(+0.00%) |
May 08, 2020 | 7.820 | 8.389 | 7.810 | 7.870 | 57,700 | +0.17(+2.21%) |
May 07, 2020 | 7.600 | 7.950 | 7.560 | 7.700 | 23,553 | +0.11(+1.45%) |
May 06, 2020 | 7.690 | 7.690 | 7.450 | 7.590 | 14,708 | -0.14(-1.81%) |
May 05, 2020 | 7.810 | 8.088 | 7.500 | 7.730 | 25,598 | +0.25(+3.34%) |
May 04, 2020 | 7.790 | 7.980 | 6.940 | 7.480 | 56,768 | +0.25(+3.46%) |