Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.40 | 12.40 | 12.40 | 0 | +0.13(+1.06%) | |
Jul 30, 2020 | 12.57 | 12.58 | 12.10 | 12.27 | 10,774 | -0.27(-2.15%) |
Jul 29, 2020 | 12.50 | 12.56 | 12.30 | 12.54 | 2,120 | +0.19(+1.54%) |
Jul 28, 2020 | 12.25 | 12.38 | 12.25 | 12.35 | 3,581 | +0.14(+1.15%) |
Jul 27, 2020 | 11.82 | 12.21 | 11.82 | 12.21 | 4,743 | +0.43(+3.65%) |
Jul 23, 2020 | 11.78 | 11.78 | 11.78 | 0 | +0.29(+2.52%) | |
Jul 22, 2020 | 11.49 | 11.49 | 11.49 | 11.49 | 500 | +0.17(+1.50%) |
Jul 21, 2020 | 11.79 | 11.79 | 11.32 | 11.32 | 1,210 | -0.20(-1.76%) |
Jul 20, 2020 | 11.52 | 11.52 | 11.52 | 70 | +0.00(+0.00%) | |
Jul 17, 2020 | 11.59 | 11.59 | 11.52 | 11.52 | 500 | +0.07(+0.65%) |
Jul 16, 2020 | 11.07 | 11.52 | 11.07 | 11.45 | 1,230 | +0.02(+0.13%) |
Jul 15, 2020 | 11.25 | 11.43 | 11.21 | 11.43 | 2,159 | +0.68(+6.35%) |
Jul 14, 2020 | 10.67 | 10.75 | 10.67 | 10.75 | 300 | +0.05(+0.47%) |
Jul 13, 2020 | 10.69 | 10.73 | 10.69 | 10.70 | 1,425 | +0.15(+1.42%) |
Jul 10, 2020 | 10.42 | 10.60 | 10.42 | 10.55 | 1,200 | +0.41(+4.04%) |
Jul 09, 2020 | 10.57 | 10.57 | 10.13 | 10.14 | 8,281 | -0.53(-4.97%) |
Jul 08, 2020 | 10.79 | 10.79 | 10.67 | 10.67 | 575 | -0.10(-0.88%) |
Jul 06, 2020 | 10.77 | 10.77 | 10.77 | 0 | +0.15(+1.46%) | |
Jul 02, 2020 | 10.75 | 10.75 | 10.57 | 10.61 | 1,200 | +0.03(+0.29%) |
Jul 01, 2020 | 10.50 | 10.58 | 10.50 | 10.58 | 631 | -0.12(-1.08%) |
Jun 30, 2020 | 10.70 | 10.70 | 10.70 | 40 | +0.00(+0.00%) | |
Jun 29, 2020 | 10.70 | 10.70 | 10.70 | 10.70 | 420 | -0.10(-0.90%) |
Jun 26, 2020 | 10.70 | 10.79 | 10.70 | 10.79 | 2,200 | +0.13(+1.19%) |
Jun 25, 2020 | 10.76 | 10.76 | 10.60 | 10.66 | 1,278 | -0.34(-3.05%) |
Jun 24, 2020 | 11.00 | 11.00 | 11.00 | 11.00 | 245 | -0.31(-2.70%) |
Jun 23, 2020 | 11.35 | 11.35 | 11.31 | 11.31 | 329 | +0.48(+4.39%) |
Jun 22, 2020 | 10.83 | 10.83 | 10.83 | 10.83 | 276 | +0.18(+1.69%) |
Jun 19, 2020 | 10.65 | 10.65 | 10.65 | 10.65 | 100 | +0.00(+0.00%) |
Jun 16, 2020 | 10.65 | 10.65 | 10.65 | 0 | -0.41(-3.71%) | |
Jun 15, 2020 | 10.97 | 11.06 | 10.95 | 11.06 | 5,572 | +0.45(+4.24%) |
Jun 12, 2020 | 10.47 | 10.61 | 10.39 | 10.61 | 600 | +0.26(+2.51%) |
Jun 11, 2020 | 10.99 | 10.99 | 10.35 | 10.35 | 2,435 | -0.94(-8.29%) |
Jun 10, 2020 | 11.64 | 11.64 | 11.29 | 11.29 | 3,650 | -0.37(-3.13%) |
Jun 09, 2020 | 11.44 | 11.65 | 11.44 | 11.65 | 2,180 | +0.28(+2.43%) |
Jun 08, 2020 | 11.22 | 11.37 | 11.20 | 11.37 | 5,023 | +0.34(+3.06%) |
Jun 05, 2020 | 10.75 | 11.08 | 10.75 | 11.04 | 3,900 | +0.55(+5.20%) |
Jun 04, 2020 | 10.45 | 10.49 | 10.20 | 10.49 | 3,210 | +0.09(+0.87%) |
Jun 03, 2020 | 10.11 | 10.40 | 10.11 | 10.40 | 3,740 | +0.27(+2.67%) |
Jun 02, 2020 | 10.15 | 10.15 | 10.08 | 10.13 | 2,803 | +0.13(+1.30%) |
May 29, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 3,000 | -0.02(-0.20%) |
May 28, 2020 | 9.995 | 10.03 | 9.969 | 10.02 | 5,456 | +0.01(+0.10%) |
May 27, 2020 | 10.03 | 10.03 | 9.990 | 10.01 | 10,575 | +0.03(+0.30%) |
May 26, 2020 | 9.945 | 9.980 | 9.945 | 9.980 | 830 | +0.63(+6.68%) |
May 22, 2020 | 9.476 | 9.540 | 9.355 | 9.355 | 2,500 | -0.17(-1.79%) |
May 21, 2020 | 9.526 | 9.526 | 9.468 | 9.525 | 1,333 | -0.08(-0.88%) |
May 20, 2020 | 9.610 | 9.610 | 9.610 | 21 | +0.00(+0.00%) | |
May 19, 2020 | 9.610 | 9.610 | 9.610 | 9.610 | 155 | -0.89(-8.48%) |
May 18, 2020 | 10.50 | 10.50 | 10.45 | 10.50 | 913 | +1.27(+13.76%) |
May 14, 2020 | 9.230 | 9.230 | 9.230 | 0 | +0.00(+0.00%) | |
May 13, 2020 | 9.230 | 9.300 | 9.230 | 9.230 | 8,510 | -0.10(-1.07%) |
May 12, 2020 | 9.643 | 9.650 | 9.330 | 9.330 | 10,140 | -0.41(-4.21%) |
May 11, 2020 | 9.310 | 9.850 | 9.310 | 9.740 | 1,400 | -0.11(-1.11%) |
May 08, 2020 | 10.14 | 10.14 | 9.827 | 9.850 | 5,400 | -0.15(-1.50%) |
May 07, 2020 | 9.887 | 10.00 | 9.845 | 10.00 | 4,104 | +1.00(+11.11%) |
May 06, 2020 | 9.339 | 9.339 | 9.000 | 9.000 | 900 | -0.54(-5.66%) |
May 05, 2020 | 9.762 | 9.767 | 9.540 | 9.540 | 2,101 | +0.00(+0.00%) |
May 04, 2020 | 9.585 | 9.650 | 9.430 | 9.540 | 4,950 | -0.18(-1.80%) |