Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.60 | 18.60 | 17.70 | 17.85 | 45,226 | -0.60(-3.25%) |
Jul 30, 2020 | 17.85 | 18.75 | 17.55 | 18.45 | 53,449 | +0.60(+3.36%) |
Jul 29, 2020 | 18.75 | 18.75 | 17.70 | 17.85 | 36,471 | -0.75(-4.03%) |
Jul 28, 2020 | 18.00 | 18.90 | 17.25 | 18.60 | 57,500 | +0.45(+2.48%) |
Jul 27, 2020 | 17.55 | 18.45 | 16.80 | 18.15 | 60,582 | +0.15(+0.83%) |
Jul 24, 2020 | 18.00 | 18.45 | 17.55 | 18.00 | 67,573 | +0.00(+0.00%) |
Jul 23, 2020 | 18.60 | 18.60 | 17.55 | 18.00 | 102,900 | -0.90(-4.76%) |
Jul 22, 2020 | 16.35 | 19.35 | 15.75 | 18.90 | 208,387 | +3.00(+18.87%) |
Jul 21, 2020 | 12.90 | 16.05 | 12.90 | 15.90 | 178,733 | +2.40(+17.78%) |
Jul 20, 2020 | 13.50 | 13.95 | 12.75 | 13.50 | 117,069 | -0.30(-2.18%) |
Jul 17, 2020 | 13.95 | 14.65 | 12.47 | 13.80 | 694,613 | +4.09(+42.10%) |
Jul 16, 2020 | 9.600 | 10.21 | 9.415 | 9.713 | 137,638 | -0.02(-0.23%) |
Jul 15, 2020 | 9.096 | 9.748 | 8.597 | 9.735 | 73,286 | +0.88(+10.00%) |
Jul 14, 2020 | 8.850 | 9.150 | 8.400 | 8.850 | 61,896 | +0.07(+0.85%) |
Jul 13, 2020 | 9.150 | 9.373 | 8.700 | 8.775 | 35,358 | -0.36(-3.96%) |
Jul 10, 2020 | 8.552 | 9.296 | 8.552 | 9.136 | 31,620 | +0.50(+5.84%) |
Jul 09, 2020 | 8.820 | 8.961 | 8.557 | 8.633 | 52,224 | -0.19(-2.14%) |
Jul 08, 2020 | 9.000 | 9.287 | 8.808 | 8.822 | 37,880 | -0.23(-2.57%) |
Jul 07, 2020 | 9.158 | 9.447 | 9.008 | 9.054 | 35,074 | -0.37(-3.96%) |
Jul 06, 2020 | 9.750 | 9.900 | 8.947 | 9.428 | 43,633 | -0.15(-1.55%) |
Jul 02, 2020 | 9.750 | 9.900 | 9.415 | 9.576 | 23,413 | +0.16(+1.70%) |
Jul 01, 2020 | 9.900 | 10.50 | 9.188 | 9.415 | 65,498 | -0.54(-5.47%) |
Jun 30, 2020 | 10.30 | 10.50 | 9.750 | 9.960 | 43,752 | -0.15(-1.51%) |
Jun 29, 2020 | 9.300 | 10.86 | 8.850 | 10.11 | 164,305 | +0.80(+8.64%) |
Jun 26, 2020 | 8.850 | 9.600 | 8.572 | 9.309 | 1,023,080 | +0.55(+6.32%) |
Jun 25, 2020 | 8.700 | 8.946 | 8.550 | 8.755 | 162,757 | -0.20(-2.24%) |
Jun 24, 2020 | 9.300 | 9.300 | 8.700 | 8.957 | 138,554 | -0.19(-2.11%) |
Jun 23, 2020 | 9.600 | 10.05 | 9.000 | 9.150 | 85,396 | -0.30(-3.17%) |
Jun 22, 2020 | 9.150 | 9.750 | 9.000 | 9.450 | 115,923 | +0.26(+2.81%) |
Jun 19, 2020 | 9.450 | 10.15 | 9.024 | 9.192 | 167,286 | -0.41(-4.25%) |
Jun 18, 2020 | 10.35 | 10.65 | 9.450 | 9.600 | 119,933 | -0.71(-6.88%) |
Jun 17, 2020 | 11.00 | 11.25 | 10.20 | 10.31 | 105,416 | -0.64(-5.85%) |
Jun 16, 2020 | 11.10 | 11.25 | 10.80 | 10.95 | 53,261 | +0.23(+2.17%) |
Jun 15, 2020 | 10.05 | 11.10 | 9.459 | 10.72 | 105,761 | +0.16(+1.48%) |
Jun 12, 2020 | 11.25 | 11.25 | 10.05 | 10.56 | 77,053 | +0.21(+2.04%) |
Jun 11, 2020 | 10.35 | 10.95 | 9.900 | 10.35 | 95,763 | -1.05(-9.21%) |
Jun 10, 2020 | 12.57 | 12.57 | 10.92 | 11.40 | 104,405 | -0.75(-6.17%) |
Jun 09, 2020 | 12.45 | 12.60 | 11.25 | 12.15 | 94,099 | +0.15(+1.24%) |
Jun 08, 2020 | 12.75 | 12.75 | 11.85 | 12.00 | 105,003 | +0.14(+1.20%) |
Jun 05, 2020 | 12.60 | 12.75 | 11.51 | 11.86 | 167,526 | +0.16(+1.36%) |
Jun 04, 2020 | 11.10 | 12.00 | 10.80 | 11.70 | 119,492 | +0.97(+9.03%) |
Jun 03, 2020 | 10.65 | 11.23 | 10.47 | 10.73 | 98,000 | +0.10(+0.95%) |
Jun 02, 2020 | 11.55 | 11.56 | 10.50 | 10.63 | 105,595 | -0.62(-5.51%) |
Jun 01, 2020 | 11.10 | 11.85 | 10.95 | 11.25 | 37,906 | +0.16(+1.46%) |
May 29, 2020 | 12.00 | 12.03 | 10.82 | 11.09 | 165,293 | -0.94(-7.80%) |
May 28, 2020 | 11.25 | 13.34 | 11.18 | 12.03 | 165,295 | +0.95(+8.57%) |
May 27, 2020 | 11.00 | 11.10 | 10.50 | 11.08 | 58,966 | +0.44(+4.12%) |
May 26, 2020 | 10.43 | 11.24 | 10.20 | 10.64 | 72,277 | +0.61(+6.04%) |
May 22, 2020 | 10.34 | 10.35 | 9.562 | 10.03 | 63,433 | -0.14(-1.34%) |
May 21, 2020 | 10.38 | 10.41 | 9.750 | 10.17 | 79,158 | +0.12(+1.21%) |
May 20, 2020 | 9.450 | 10.49 | 9.450 | 10.05 | 95,650 | +0.60(+6.32%) |
May 19, 2020 | 9.900 | 10.35 | 9.300 | 9.450 | 103,114 | -0.75(-7.35%) |
May 18, 2020 | 9.488 | 10.50 | 9.152 | 10.20 | 168,884 | +1.17(+12.99%) |
May 15, 2020 | 8.850 | 9.448 | 8.252 | 9.027 | 71,186 | +0.10(+1.09%) |
May 14, 2020 | 8.175 | 9.370 | 7.950 | 8.930 | 86,481 | +0.53(+6.30%) |
May 13, 2020 | 9.000 | 9.150 | 7.950 | 8.400 | 119,089 | -0.75(-8.20%) |
May 12, 2020 | 10.05 | 10.20 | 9.000 | 9.150 | 116,591 | -0.90(-8.96%) |
May 11, 2020 | 10.20 | 11.25 | 9.600 | 10.05 | 239,747 | -0.15(-1.49%) |
May 08, 2020 | 7.500 | 11.55 | 6.630 | 10.20 | 940,126 | +4.20(+70.02%) |
May 07, 2020 | 5.495 | 6.000 | 5.438 | 6.000 | 80,160 | +0.60(+11.02%) |
May 06, 2020 | 5.702 | 6.119 | 5.295 | 5.404 | 104,668 | -0.41(-7.07%) |
May 05, 2020 | 6.000 | 6.300 | 5.798 | 5.816 | 97,754 | -0.16(-2.73%) |
May 04, 2020 | 6.150 | 6.160 | 5.551 | 5.979 | 67,153 | -0.10(-1.58%) |