Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.89 | 18.60 | 16.80 | 17.29 | 641,363 | +0.19(+1.11%) |
Jul 30, 2020 | 17.10 | 17.40 | 15.30 | 17.10 | 632,872 | -0.30(-1.72%) |
Jul 29, 2020 | 18.10 | 18.83 | 16.80 | 17.40 | 1,031,090 | -0.16(-0.92%) |
Jul 28, 2020 | 17.70 | 18.45 | 16.32 | 17.56 | 1,207,489 | -0.14(-0.78%) |
Jul 27, 2020 | 18.30 | 19.47 | 17.10 | 17.70 | 1,859,914 | +1.74(+10.92%) |
Jul 24, 2020 | 14.70 | 16.19 | 14.14 | 15.96 | 794,703 | +0.96(+6.38%) |
Jul 23, 2020 | 14.40 | 15.60 | 14.10 | 15.00 | 436,261 | +0.47(+3.26%) |
Jul 22, 2020 | 17.40 | 17.40 | 13.50 | 14.53 | 1,203,327 | -1.16(-7.42%) |
Jul 21, 2020 | 17.10 | 19.17 | 15.13 | 15.69 | 2,179,114 | +2.20(+16.30%) |
Jul 20, 2020 | 12.90 | 13.80 | 12.30 | 13.49 | 951,324 | +1.49(+12.42%) |
Jul 17, 2020 | 11.25 | 12.93 | 10.80 | 12.00 | 771,780 | +1.00(+9.08%) |
Jul 16, 2020 | 10.76 | 11.22 | 10.35 | 11.00 | 237,331 | +0.51(+4.83%) |
Jul 15, 2020 | 10.50 | 10.80 | 10.35 | 10.49 | 180,828 | +0.07(+0.69%) |
Jul 14, 2020 | 10.79 | 10.79 | 9.900 | 10.42 | 194,717 | -0.08(-0.77%) |
Jul 13, 2020 | 11.10 | 11.27 | 10.41 | 10.50 | 323,203 | -0.57(-5.12%) |
Jul 10, 2020 | 11.07 | 11.40 | 10.80 | 11.07 | 240,060 | +0.27(+2.50%) |
Jul 09, 2020 | 11.25 | 11.31 | 10.59 | 10.80 | 223,433 | +0.22(+2.04%) |
Jul 08, 2020 | 11.70 | 11.70 | 10.41 | 10.58 | 337,046 | -0.36(-3.32%) |
Jul 07, 2020 | 10.59 | 11.39 | 10.56 | 10.95 | 415,000 | +0.27(+2.53%) |
Jul 06, 2020 | 9.585 | 12.00 | 9.570 | 10.68 | 662,566 | +1.26(+13.34%) |
Jul 02, 2020 | 9.954 | 10.02 | 9.231 | 9.420 | 331,193 | -0.48(-4.85%) |
Jul 01, 2020 | 9.930 | 10.47 | 9.450 | 9.900 | 317,317 | -0.60(-5.71%) |
Jun 30, 2020 | 10.50 | 10.50 | 9.900 | 10.50 | 453,910 | -0.19(-1.80%) |
Jun 29, 2020 | 10.90 | 11.10 | 10.05 | 10.69 | 323,896 | -0.19(-1.71%) |
Jun 26, 2020 | 11.40 | 11.58 | 10.50 | 10.88 | 478,986 | -1.12(-9.35%) |
Jun 25, 2020 | 11.70 | 12.00 | 11.10 | 12.00 | 427,531 | -0.30(-2.44%) |
Jun 24, 2020 | 12.60 | 12.68 | 11.40 | 12.30 | 450,180 | -0.29(-2.31%) |
Jun 23, 2020 | 13.86 | 14.64 | 12.00 | 12.59 | 1,233,103 | -0.61(-4.61%) |
Jun 22, 2020 | 11.70 | 13.20 | 11.40 | 13.20 | 803,645 | +1.77(+15.52%) |
Jun 19, 2020 | 11.38 | 11.43 | 10.62 | 11.43 | 909,526 | +0.05(+0.42%) |
Jun 18, 2020 | 11.25 | 11.38 | 10.38 | 11.38 | 594,548 | -0.02(-0.18%) |
Jun 17, 2020 | 9.900 | 11.40 | 9.900 | 11.40 | 1,960,286 | -1.80(-13.64%) |
Jun 16, 2020 | 13.20 | 13.50 | 12.60 | 13.20 | 630,668 | +1.00(+8.24%) |
Jun 15, 2020 | 12.53 | 12.60 | 12.00 | 12.20 | 598,751 | -1.30(-9.67%) |
Jun 12, 2020 | 13.20 | 13.80 | 12.00 | 13.50 | 537,830 | +0.87(+6.91%) |
Jun 11, 2020 | 12.00 | 13.50 | 12.00 | 12.63 | 838,137 | -0.87(-6.47%) |
Jun 10, 2020 | 17.10 | 18.60 | 12.00 | 13.50 | 3,351,452 | +0.08(+0.58%) |
Jun 09, 2020 | 10.12 | 15.90 | 9.897 | 13.42 | 3,202,466 | +3.82(+39.81%) |
Jun 08, 2020 | 9.900 | 10.77 | 9.300 | 9.600 | 993,508 | +0.60(+6.67%) |
Jun 05, 2020 | 10.80 | 11.10 | 8.799 | 9.000 | 1,512,180 | +0.30(+3.45%) |
Jun 04, 2020 | 8.400 | 9.600 | 7.560 | 8.700 | 2,721,621 | +2.06(+30.98%) |
Jun 03, 2020 | 6.585 | 6.810 | 6.348 | 6.642 | 225,566 | +0.24(+3.70%) |
Jun 02, 2020 | 6.300 | 6.480 | 6.186 | 6.405 | 136,110 | +0.17(+2.74%) |
Jun 01, 2020 | 6.570 | 6.570 | 6.165 | 6.234 | 118,896 | -0.15(-2.30%) |
May 29, 2020 | 6.150 | 6.525 | 6.045 | 6.381 | 255,746 | +0.20(+3.25%) |
May 28, 2020 | 6.000 | 6.270 | 5.925 | 6.180 | 217,208 | +0.18(+3.00%) |
May 27, 2020 | 6.300 | 6.300 | 5.700 | 6.000 | 178,251 | +0.00(+0.00%) |
May 26, 2020 | 5.700 | 6.300 | 5.700 | 6.000 | 207,892 | +0.00(+0.00%) |
May 22, 2020 | 6.000 | 6.135 | 5.655 | 6.000 | 189,913 | +0.00(+0.00%) |
May 21, 2020 | 5.700 | 6.600 | 5.400 | 6.000 | 443,896 | +0.54(+9.95%) |
May 20, 2020 | 5.430 | 5.487 | 5.370 | 5.457 | 162,167 | +0.06(+1.17%) |
May 19, 2020 | 5.460 | 5.469 | 5.334 | 5.394 | 150,080 | +0.02(+0.45%) |
May 18, 2020 | 5.490 | 5.490 | 5.316 | 5.370 | 167,023 | +0.00(+0.00%) |
May 15, 2020 | 5.340 | 5.400 | 5.223 | 5.370 | 112,550 | -0.03(-0.56%) |
May 14, 2020 | 5.400 | 5.400 | 5.100 | 5.400 | 112,509 | +0.00(+0.00%) |
May 13, 2020 | 5.580 | 5.649 | 5.250 | 5.400 | 143,515 | -0.24(-4.20%) |
May 12, 2020 | 5.700 | 5.700 | 5.511 | 5.637 | 176,766 | -0.03(-0.58%) |
May 11, 2020 | 5.622 | 5.787 | 5.400 | 5.670 | 331,234 | +0.16(+2.83%) |
May 08, 2020 | 5.550 | 5.604 | 5.250 | 5.514 | 184,470 | +0.10(+1.88%) |
May 07, 2020 | 5.400 | 5.541 | 5.250 | 5.412 | 142,706 | +0.07(+1.35%) |
May 06, 2020 | 5.400 | 5.400 | 5.256 | 5.340 | 110,741 | -0.06(-1.11%) |
May 05, 2020 | 5.478 | 5.514 | 5.310 | 5.400 | 161,802 | -0.07(-1.32%) |
May 04, 2020 | 5.400 | 5.580 | 5.280 | 5.472 | 182,308 | +0.12(+2.24%) |