Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.93 | 11.94 | 11.32 | 11.77 | 201,385 | -0.23(-1.95%) |
Jul 30, 2020 | 11.60 | 12.20 | 11.60 | 12.00 | 190,411 | +0.37(+3.20%) |
Jul 29, 2020 | 12.41 | 12.76 | 11.62 | 11.63 | 328,546 | -1.14(-8.90%) |
Jul 28, 2020 | 11.78 | 13.39 | 11.40 | 12.76 | 800,524 | +0.56(+4.62%) |
Jul 27, 2020 | 12.00 | 12.20 | 11.60 | 12.20 | 250,471 | +0.30(+2.50%) |
Jul 24, 2020 | 12.00 | 12.00 | 11.06 | 11.90 | 517,825 | -0.18(-1.47%) |
Jul 23, 2020 | 15.80 | 15.80 | 11.60 | 12.08 | 1,521,197 | -3.12(-20.53%) |
Jul 22, 2020 | 17.00 | 17.20 | 14.00 | 15.20 | 348,037 | -0.80(-5.00%) |
Jul 21, 2020 | 13.20 | 17.07 | 13.00 | 16.00 | 774,841 | +3.33(+26.28%) |
Jul 20, 2020 | 14.27 | 14.34 | 12.24 | 12.67 | 297,223 | -0.93(-6.84%) |
Jul 17, 2020 | 11.90 | 15.20 | 11.84 | 13.60 | 950,020 | +1.80(+15.25%) |
Jul 16, 2020 | 11.40 | 12.40 | 11.20 | 11.80 | 142,198 | +0.40(+3.51%) |
Jul 15, 2020 | 11.40 | 11.60 | 10.80 | 11.40 | 95,219 | -0.40(-3.39%) |
Jul 14, 2020 | 11.60 | 12.00 | 10.60 | 11.80 | 189,401 | +0.19(+1.60%) |
Jul 13, 2020 | 11.72 | 12.60 | 11.44 | 11.61 | 124,130 | -0.19(-1.64%) |
Jul 10, 2020 | 11.40 | 12.80 | 11.16 | 11.81 | 304,460 | +0.45(+3.94%) |
Jul 09, 2020 | 11.64 | 11.64 | 11.06 | 11.36 | 35,454 | +0.05(+0.44%) |
Jul 08, 2020 | 11.40 | 11.40 | 11.00 | 11.31 | 41,776 | +0.18(+1.60%) |
Jul 07, 2020 | 10.93 | 11.40 | 10.93 | 11.13 | 49,063 | -0.27(-2.35%) |
Jul 06, 2020 | 11.20 | 11.80 | 11.00 | 11.40 | 72,155 | +0.01(+0.11%) |
Jul 02, 2020 | 11.45 | 11.98 | 11.10 | 11.39 | 127,825 | -0.81(-6.66%) |
Jul 01, 2020 | 12.20 | 13.20 | 11.20 | 12.20 | 439,432 | +0.20(+1.67%) |
Jun 30, 2020 | 11.40 | 12.20 | 11.00 | 12.00 | 267,278 | +0.80(+7.14%) |
Jun 29, 2020 | 10.80 | 11.60 | 10.40 | 11.20 | 166,869 | +0.39(+3.57%) |
Jun 26, 2020 | 10.91 | 11.10 | 10.62 | 10.81 | 52,635 | -0.05(-0.44%) |
Jun 25, 2020 | 10.60 | 11.12 | 10.60 | 10.86 | 46,410 | -0.32(-2.84%) |
Jun 24, 2020 | 11.42 | 11.56 | 10.70 | 11.18 | 88,464 | -0.62(-5.29%) |
Jun 23, 2020 | 12.20 | 12.20 | 11.16 | 11.80 | 155,854 | -0.77(-6.09%) |
Jun 22, 2020 | 10.90 | 13.00 | 10.80 | 12.57 | 563,226 | +1.87(+17.52%) |
Jun 19, 2020 | 10.70 | 11.20 | 10.56 | 10.70 | 52,570 | +0.01(+0.06%) |
Jun 18, 2020 | 10.60 | 11.00 | 10.50 | 10.69 | 38,595 | -0.31(-2.82%) |
Jun 17, 2020 | 11.26 | 11.26 | 10.62 | 11.00 | 42,526 | -0.20(-1.79%) |
Jun 16, 2020 | 11.40 | 11.60 | 11.00 | 11.20 | 43,549 | +0.16(+1.49%) |
Jun 15, 2020 | 10.80 | 11.31 | 10.24 | 11.04 | 80,907 | +0.24(+2.19%) |
Jun 12, 2020 | 12.00 | 12.00 | 10.30 | 10.80 | 118,590 | -0.33(-2.98%) |
Jun 11, 2020 | 11.60 | 12.40 | 11.04 | 11.13 | 142,906 | -1.48(-11.76%) |
Jun 10, 2020 | 14.00 | 14.60 | 12.20 | 12.62 | 244,596 | -1.18(-8.57%) |
Jun 09, 2020 | 11.60 | 14.39 | 11.42 | 13.80 | 535,929 | +2.20(+18.95%) |
Jun 08, 2020 | 11.80 | 12.00 | 11.00 | 11.60 | 105,451 | +0.40(+3.57%) |
Jun 05, 2020 | 11.60 | 11.70 | 11.03 | 11.20 | 91,100 | -0.30(-2.61%) |
Jun 04, 2020 | 10.40 | 11.80 | 10.32 | 11.50 | 287,433 | +0.90(+8.49%) |
Jun 03, 2020 | 10.40 | 10.60 | 10.20 | 10.60 | 51,220 | -0.10(-0.90%) |
Jun 02, 2020 | 10.69 | 10.78 | 10.30 | 10.70 | 36,412 | +0.04(+0.34%) |
Jun 01, 2020 | 10.40 | 10.80 | 10.18 | 10.66 | 56,690 | +0.14(+1.33%) |
May 29, 2020 | 10.42 | 10.70 | 10.21 | 10.52 | 66,315 | -0.13(-1.26%) |
May 28, 2020 | 11.20 | 11.28 | 10.52 | 10.65 | 87,956 | -0.51(-4.55%) |
May 27, 2020 | 11.60 | 11.60 | 10.50 | 11.16 | 127,355 | -0.44(-3.78%) |
May 26, 2020 | 11.80 | 12.00 | 11.40 | 11.60 | 106,264 | +0.20(+1.75%) |
May 22, 2020 | 11.46 | 12.18 | 11.16 | 11.40 | 145,630 | -0.20(-1.72%) |
May 21, 2020 | 11.80 | 11.80 | 11.20 | 11.60 | 137,804 | -0.33(-2.78%) |
May 20, 2020 | 12.20 | 12.20 | 11.45 | 11.93 | 268,026 | -0.23(-1.87%) |
May 19, 2020 | 12.20 | 13.00 | 11.20 | 12.16 | 483,062 | +0.16(+1.33%) |
May 18, 2020 | 10.60 | 12.40 | 10.30 | 12.00 | 607,242 | +1.47(+13.98%) |
May 15, 2020 | 11.20 | 11.46 | 10.30 | 10.53 | 247,135 | -0.07(-0.68%) |
May 14, 2020 | 10.40 | 10.80 | 9.400 | 10.60 | 201,258 | +0.21(+2.06%) |
May 13, 2020 | 10.80 | 10.80 | 10.20 | 10.39 | 181,469 | -0.21(-2.02%) |
May 12, 2020 | 11.20 | 11.20 | 10.00 | 10.60 | 372,319 | -0.38(-3.44%) |
May 11, 2020 | 10.80 | 11.46 | 10.54 | 10.98 | 363,880 | +0.18(+1.65%) |
May 08, 2020 | 10.80 | 11.54 | 10.40 | 10.80 | 339,390 | +0.20(+1.89%) |
May 07, 2020 | 10.60 | 11.00 | 10.00 | 10.60 | 505,414 | +0.77(+7.88%) |
May 06, 2020 | 9.670 | 9.900 | 9.200 | 9.826 | 149,294 | +0.07(+0.70%) |
May 05, 2020 | 9.900 | 9.980 | 9.476 | 9.758 | 83,019 | -0.41(-3.99%) |
May 04, 2020 | 9.800 | 10.20 | 9.420 | 10.16 | 103,980 | +0.41(+4.16%) |