Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.01 | 13.11 | 11.62 | 12.39 | 1,038,000 | -0.64(-4.91%) |
Jul 30, 2020 | 12.56 | 13.29 | 12.44 | 13.03 | 1,020,878 | +0.29(+2.28%) |
Jul 29, 2020 | 13.01 | 13.20 | 12.57 | 12.74 | 756,356 | -0.17(-1.32%) |
Jul 28, 2020 | 13.77 | 13.91 | 12.83 | 12.91 | 895,994 | -0.99(-7.12%) |
Jul 27, 2020 | 13.86 | 14.13 | 13.56 | 13.90 | 634,905 | +0.09(+0.65%) |
Jul 24, 2020 | 13.92 | 13.99 | 13.37 | 13.81 | 585,900 | -0.16(-1.15%) |
Jul 23, 2020 | 13.85 | 14.39 | 13.65 | 13.97 | 416,485 | +0.12(+0.87%) |
Jul 22, 2020 | 13.66 | 14.03 | 13.65 | 13.85 | 358,258 | +0.05(+0.36%) |
Jul 21, 2020 | 14.10 | 14.18 | 13.65 | 13.80 | 387,304 | -0.11(-0.79%) |
Jul 20, 2020 | 13.70 | 13.99 | 13.53 | 13.91 | 758,417 | +0.24(+1.76%) |
Jul 17, 2020 | 13.40 | 14.13 | 13.40 | 13.67 | 727,900 | +0.27(+2.01%) |
Jul 16, 2020 | 13.70 | 13.99 | 13.18 | 13.40 | 619,281 | -0.40(-2.90%) |
Jul 15, 2020 | 14.04 | 14.10 | 13.27 | 13.80 | 703,787 | +0.16(+1.17%) |
Jul 14, 2020 | 13.60 | 13.81 | 13.33 | 13.64 | 1,117,104 | +0.11(+0.81%) |
Jul 13, 2020 | 14.87 | 14.99 | 13.50 | 13.53 | 1,059,239 | -1.16(-7.90%) |
Jul 10, 2020 | 15.38 | 15.66 | 14.47 | 14.69 | 710,900 | -0.62(-4.05%) |
Jul 09, 2020 | 15.57 | 15.58 | 14.85 | 15.31 | 666,759 | -0.19(-1.23%) |
Jul 08, 2020 | 15.50 | 15.58 | 15.06 | 15.50 | 523,097 | +0.15(+0.98%) |
Jul 07, 2020 | 15.24 | 15.62 | 14.65 | 15.35 | 1,475,042 | -0.11(-0.71%) |
Jul 06, 2020 | 15.04 | 16.00 | 14.76 | 15.46 | 1,507,165 | +0.78(+5.31%) |
Jul 02, 2020 | 15.30 | 15.35 | 14.55 | 14.68 | 1,866,600 | -0.35(-2.33%) |
Jul 01, 2020 | 14.48 | 15.37 | 14.35 | 15.03 | 2,964,728 | +0.46(+3.16%) |
Jun 30, 2020 | 14.02 | 14.67 | 13.83 | 14.57 | 2,499,087 | +0.73(+5.27%) |
Jun 29, 2020 | 13.37 | 14.16 | 13.28 | 13.84 | 1,999,870 | +0.32(+2.37%) |
Jun 26, 2020 | 13.77 | 13.77 | 13.01 | 13.52 | 3,623,000 | -0.50(-3.57%) |
Jun 25, 2020 | 13.00 | 14.10 | 12.85 | 14.02 | 2,736,703 | +1.10(+8.51%) |
Jun 24, 2020 | 12.12 | 13.17 | 12.10 | 12.92 | 2,705,932 | +0.67(+5.47%) |
Jun 23, 2020 | 12.00 | 12.54 | 11.83 | 12.25 | 2,211,164 | +0.41(+3.46%) |
Jun 22, 2020 | 10.75 | 12.24 | 10.64 | 11.84 | 1,781,856 | +1.22(+11.49%) |
Jun 19, 2020 | 10.89 | 11.21 | 10.62 | 10.62 | 2,960,000 | -0.18(-1.67%) |
Jun 18, 2020 | 10.40 | 10.93 | 10.38 | 10.80 | 1,127,405 | +0.26(+2.47%) |
Jun 17, 2020 | 10.56 | 11.35 | 10.45 | 10.54 | 1,379,227 | +0.00(+0.00%) |
Jun 16, 2020 | 10.71 | 10.85 | 9.900 | 10.54 | 1,092,366 | +0.09(+0.86%) |
Jun 15, 2020 | 9.400 | 10.45 | 9.240 | 10.45 | 1,076,447 | +1.07(+11.47%) |
Jun 12, 2020 | 9.330 | 9.400 | 8.900 | 9.375 | 964,400 | +0.44(+4.87%) |
Jun 11, 2020 | 9.500 | 9.860 | 8.930 | 8.940 | 1,243,611 | -0.97(-9.79%) |
Jun 10, 2020 | 10.43 | 10.54 | 9.870 | 9.910 | 810,963 | -0.49(-4.71%) |
Jun 09, 2020 | 10.18 | 10.88 | 10.10 | 10.40 | 887,981 | +0.18(+1.76%) |
Jun 08, 2020 | 9.970 | 10.43 | 9.550 | 10.22 | 915,649 | +0.48(+4.93%) |
Jun 05, 2020 | 10.04 | 10.63 | 9.680 | 9.740 | 1,561,600 | +0.08(+0.83%) |
Jun 04, 2020 | 10.42 | 10.54 | 9.560 | 9.660 | 1,822,002 | -0.91(-8.61%) |
Jun 03, 2020 | 10.70 | 10.76 | 10.27 | 10.57 | 990,596 | +0.05(+0.48%) |
Jun 02, 2020 | 11.03 | 11.13 | 10.18 | 10.52 | 1,468,499 | -0.50(-4.54%) |
Jun 01, 2020 | 11.38 | 11.58 | 10.98 | 11.02 | 1,835,082 | -0.48(-4.17%) |
May 29, 2020 | 11.28 | 11.62 | 11.14 | 11.50 | 2,152,200 | +0.26(+2.31%) |
May 28, 2020 | 11.25 | 11.72 | 11.21 | 11.24 | 1,926,652 | +0.11(+0.99%) |
May 27, 2020 | 11.65 | 11.66 | 11.00 | 11.13 | 6,026,602 | -0.19(-1.68%) |
May 26, 2020 | 15.59 | 15.77 | 11.16 | 11.32 | 4,833,011 | -3.49(-23.57%) |
May 22, 2020 | 15.13 | 19.36 | 14.23 | 14.81 | 7,766,600 | -0.12(-0.80%) |
May 21, 2020 | 14.17 | 15.06 | 13.75 | 14.93 | 2,247,799 | +0.66(+4.63%) |
May 20, 2020 | 11.40 | 14.96 | 11.30 | 14.27 | 6,440,918 | +3.20(+28.91%) |
May 19, 2020 | 11.29 | 11.54 | 10.88 | 11.07 | 1,300,625 | -0.03(-0.27%) |
May 18, 2020 | 11.24 | 11.64 | 11.05 | 11.10 | 1,340,203 | +0.33(+3.11%) |
May 15, 2020 | 9.490 | 10.77 | 9.362 | 10.77 | 655,200 | +1.19(+12.37%) |
May 14, 2020 | 10.00 | 10.17 | 9.450 | 9.580 | 611,710 | -0.78(-7.53%) |
May 13, 2020 | 10.65 | 11.38 | 9.700 | 10.36 | 974,054 | -0.34(-3.18%) |
May 12, 2020 | 10.53 | 11.88 | 10.31 | 10.70 | 1,674,337 | +0.45(+4.39%) |
May 11, 2020 | 10.20 | 10.43 | 9.780 | 10.25 | 1,434,769 | +0.11(+1.08%) |
May 08, 2020 | 9.260 | 10.50 | 9.075 | 10.14 | 1,164,200 | +0.99(+10.82%) |
May 07, 2020 | 8.770 | 9.260 | 8.670 | 9.150 | 1,723,479 | +0.65(+7.65%) |
May 06, 2020 | 8.800 | 8.862 | 8.390 | 8.500 | 742,488 | -0.22(-2.52%) |
May 05, 2020 | 8.990 | 8.990 | 8.490 | 8.720 | 573,216 | -0.08(-0.91%) |
May 04, 2020 | 7.860 | 8.810 | 7.830 | 8.800 | 712,360 | +0.88(+11.11%) |