Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.05 | 14.14 | 13.49 | 13.66 | 49,282 | -0.45(-3.18%) |
Jul 30, 2020 | 13.80 | 14.11 | 13.65 | 14.11 | 37,521 | -0.09(-0.63%) |
Jul 29, 2020 | 13.78 | 14.27 | 13.50 | 14.20 | 54,115 | +0.46(+3.34%) |
Jul 28, 2020 | 13.12 | 13.85 | 12.95 | 13.74 | 54,119 | +0.67(+5.09%) |
Jul 27, 2020 | 12.87 | 13.38 | 12.82 | 13.08 | 107,828 | -0.03(-0.21%) |
Jul 24, 2020 | 10.52 | 13.88 | 10.52 | 13.11 | 630,774 | +3.80(+40.87%) |
Jul 23, 2020 | 9.645 | 9.645 | 9.281 | 9.304 | 31,033 | -0.04(-0.48%) |
Jul 22, 2020 | 9.960 | 9.991 | 9.250 | 9.348 | 26,095 | -0.61(-6.14%) |
Jul 21, 2020 | 9.708 | 10.11 | 9.708 | 9.960 | 26,335 | +0.29(+2.97%) |
Jul 20, 2020 | 9.304 | 9.717 | 9.268 | 9.672 | 14,117 | +0.47(+5.08%) |
Jul 17, 2020 | 9.277 | 9.384 | 9.038 | 9.205 | 48,170 | -0.06(-0.68%) |
Jul 16, 2020 | 9.340 | 9.546 | 9.268 | 9.268 | 30,310 | -0.10(-1.06%) |
Jul 15, 2020 | 9.510 | 9.933 | 9.250 | 9.366 | 71,316 | +0.20(+2.16%) |
Jul 14, 2020 | 9.304 | 9.393 | 9.115 | 9.169 | 36,592 | -0.02(-0.20%) |
Jul 13, 2020 | 9.726 | 9.726 | 9.187 | 9.187 | 65,741 | -0.32(-3.40%) |
Jul 10, 2020 | 9.609 | 9.942 | 9.447 | 9.510 | 28,034 | -0.26(-2.67%) |
Jul 09, 2020 | 10.29 | 10.35 | 9.402 | 9.771 | 45,396 | -0.71(-6.78%) |
Jul 08, 2020 | 10.00 | 10.74 | 9.725 | 10.48 | 26,718 | +0.53(+5.33%) |
Jul 07, 2020 | 9.951 | 10.23 | 9.726 | 9.951 | 28,289 | -0.25(-2.47%) |
Jul 06, 2020 | 10.36 | 10.47 | 10.09 | 10.20 | 20,412 | +0.14(+1.43%) |
Jul 02, 2020 | 10.70 | 10.78 | 9.798 | 10.06 | 32,373 | -0.22(-2.19%) |
Jul 01, 2020 | 10.77 | 10.83 | 10.19 | 10.28 | 28,561 | -0.41(-3.86%) |
Jun 30, 2020 | 10.85 | 10.96 | 10.58 | 10.70 | 22,256 | -0.37(-3.33%) |
Jun 29, 2020 | 9.735 | 11.12 | 9.735 | 11.07 | 42,160 | +1.48(+15.48%) |
Jun 26, 2020 | 9.915 | 9.915 | 9.456 | 9.582 | 179,331 | -0.32(-3.27%) |
Jun 25, 2020 | 9.537 | 9.969 | 9.461 | 9.906 | 26,705 | +0.26(+2.70%) |
Jun 24, 2020 | 9.753 | 9.870 | 9.402 | 9.645 | 21,966 | -0.30(-2.98%) |
Jun 23, 2020 | 10.09 | 10.20 | 9.942 | 9.942 | 8,513 | +0.08(+0.82%) |
Jun 22, 2020 | 9.582 | 10.07 | 9.348 | 9.861 | 29,141 | +0.29(+3.00%) |
Jun 19, 2020 | 9.645 | 9.915 | 9.555 | 9.573 | 68,306 | -0.09(-0.93%) |
Jun 18, 2020 | 9.681 | 10.42 | 9.402 | 9.663 | 51,937 | -0.15(-1.56%) |
Jun 17, 2020 | 10.34 | 10.34 | 9.753 | 9.816 | 28,185 | -0.69(-6.59%) |
Jun 16, 2020 | 10.71 | 11.12 | 10.01 | 10.51 | 67,926 | +0.26(+2.54%) |
Jun 15, 2020 | 9.241 | 10.78 | 9.016 | 10.25 | 85,195 | +0.77(+8.16%) |
Jun 12, 2020 | 9.411 | 9.506 | 8.575 | 9.474 | 128,157 | +0.42(+4.67%) |
Jun 11, 2020 | 8.459 | 9.780 | 8.459 | 9.052 | 54,262 | -0.24(-2.61%) |
Jun 10, 2020 | 10.45 | 10.45 | 8.818 | 9.295 | 92,244 | -1.07(-10.32%) |
Jun 09, 2020 | 10.74 | 10.89 | 10.36 | 10.36 | 32,719 | -0.31(-2.95%) |
Jun 08, 2020 | 10.99 | 11.31 | 10.59 | 10.68 | 34,239 | -0.13(-1.25%) |
Jun 05, 2020 | 10.89 | 11.04 | 10.58 | 10.81 | 41,495 | +0.16(+1.52%) |
Jun 04, 2020 | 9.438 | 10.79 | 9.438 | 10.65 | 36,017 | +1.05(+10.96%) |
Jun 03, 2020 | 9.106 | 9.672 | 8.890 | 9.600 | 70,412 | +0.74(+8.32%) |
Jun 02, 2020 | 9.070 | 9.250 | 8.818 | 8.863 | 23,503 | +0.01(+0.10%) |
Jun 01, 2020 | 8.656 | 9.250 | 8.571 | 8.854 | 69,329 | +0.27(+3.14%) |
May 29, 2020 | 9.169 | 9.205 | 8.441 | 8.584 | 163,979 | -0.63(-6.83%) |
May 28, 2020 | 10.19 | 10.53 | 8.924 | 9.214 | 79,440 | -0.80(-8.01%) |
May 27, 2020 | 10.49 | 11.23 | 9.944 | 10.02 | 52,903 | -0.51(-4.83%) |
May 26, 2020 | 10.59 | 11.14 | 10.26 | 10.52 | 38,313 | +0.04(+0.42%) |
May 22, 2020 | 10.51 | 10.59 | 10.29 | 10.48 | 17,619 | -0.14(-1.34%) |
May 21, 2020 | 11.00 | 11.04 | 10.54 | 10.62 | 29,556 | -0.39(-3.56%) |
May 20, 2020 | 9.739 | 11.07 | 9.739 | 11.01 | 38,313 | +1.21(+12.36%) |
May 19, 2020 | 10.37 | 10.41 | 9.632 | 9.802 | 32,152 | -0.49(-4.76%) |
May 18, 2020 | 9.891 | 10.40 | 8.902 | 10.29 | 45,486 | +0.80(+8.45%) |
May 15, 2020 | 8.679 | 9.579 | 8.620 | 9.490 | 51,623 | +0.82(+9.46%) |
May 14, 2020 | 7.939 | 8.732 | 7.485 | 8.670 | 78,378 | +0.41(+4.96%) |
May 13, 2020 | 8.964 | 9.249 | 7.824 | 8.260 | 101,449 | -0.97(-10.52%) |
May 12, 2020 | 9.312 | 9.641 | 9.027 | 9.231 | 59,007 | -0.06(-0.67%) |
May 11, 2020 | 9.793 | 9.909 | 8.911 | 9.294 | 64,587 | -0.92(-8.99%) |
May 08, 2020 | 10.27 | 10.52 | 9.715 | 10.21 | 35,350 | +0.25(+2.50%) |
May 07, 2020 | 10.84 | 11.33 | 9.472 | 9.962 | 65,811 | -0.68(-6.37%) |
May 06, 2020 | 11.33 | 11.71 | 10.50 | 10.64 | 25,344 | -0.61(-5.46%) |
May 05, 2020 | 11.39 | 11.83 | 10.84 | 11.25 | 58,957 | +0.23(+2.10%) |
May 04, 2020 | 11.05 | 11.49 | 10.28 | 11.02 | 41,869 | +0.07(+0.65%) |