Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.76 | 17.37 | 14.65 | 16.77 | 253,051 | +1.88(+12.64%) |
Jul 30, 2020 | 15.16 | 15.37 | 14.57 | 14.89 | 100,326 | -0.18(-1.21%) |
Jul 29, 2020 | 15.68 | 16.10 | 14.17 | 15.07 | 301,103 | +2.86(+23.40%) |
Jul 28, 2020 | 11.81 | 12.43 | 11.81 | 12.22 | 23,388 | +0.24(+1.96%) |
Jul 27, 2020 | 12.21 | 12.34 | 11.81 | 11.98 | 36,277 | -0.10(-0.87%) |
Jul 24, 2020 | 12.36 | 12.40 | 11.80 | 12.09 | 24,214 | -0.24(-1.98%) |
Jul 23, 2020 | 12.27 | 12.55 | 12.11 | 12.33 | 17,590 | +0.04(+0.35%) |
Jul 22, 2020 | 12.10 | 12.59 | 12.10 | 12.29 | 17,224 | +0.07(+0.57%) |
Jul 21, 2020 | 12.14 | 12.46 | 12.03 | 12.22 | 20,563 | +0.30(+2.56%) |
Jul 20, 2020 | 12.37 | 12.48 | 11.85 | 11.91 | 25,792 | -0.44(-3.53%) |
Jul 17, 2020 | 12.46 | 12.85 | 12.35 | 12.35 | 31,215 | -0.22(-1.73%) |
Jul 16, 2020 | 12.78 | 12.93 | 12.29 | 12.57 | 33,065 | -0.23(-1.77%) |
Jul 15, 2020 | 12.63 | 12.83 | 12.41 | 12.79 | 70,145 | +0.56(+4.56%) |
Jul 14, 2020 | 11.93 | 12.28 | 11.70 | 12.23 | 31,045 | +0.45(+3.85%) |
Jul 13, 2020 | 11.65 | 12.00 | 11.45 | 11.78 | 26,596 | +0.35(+3.05%) |
Jul 10, 2020 | 10.70 | 11.52 | 10.70 | 11.43 | 29,264 | +0.76(+7.10%) |
Jul 09, 2020 | 11.34 | 11.37 | 10.50 | 10.67 | 36,152 | -0.71(-6.27%) |
Jul 08, 2020 | 11.17 | 11.56 | 11.04 | 11.39 | 29,635 | +0.26(+2.35%) |
Jul 07, 2020 | 11.93 | 12.29 | 11.07 | 11.13 | 40,774 | -0.98(-8.13%) |
Jul 06, 2020 | 11.76 | 12.30 | 11.76 | 12.11 | 57,555 | +0.32(+2.74%) |
Jul 02, 2020 | 11.30 | 11.89 | 11.13 | 11.79 | 71,267 | +0.80(+7.30%) |
Jul 01, 2020 | 11.75 | 11.94 | 10.87 | 10.99 | 62,958 | -0.69(-5.90%) |
Jun 30, 2020 | 11.46 | 11.78 | 11.35 | 11.68 | 52,083 | +0.09(+0.75%) |
Jun 29, 2020 | 12.16 | 12.43 | 11.40 | 11.59 | 108,831 | -0.81(-6.54%) |
Jun 26, 2020 | 10.18 | 12.56 | 9.855 | 12.40 | 162,274 | +2.00(+19.28%) |
Jun 25, 2020 | 9.890 | 10.40 | 9.803 | 10.40 | 18,722 | +0.39(+3.92%) |
Jun 24, 2020 | 10.23 | 10.42 | 9.568 | 10.00 | 29,650 | -0.23(-2.21%) |
Jun 23, 2020 | 10.22 | 10.36 | 10.05 | 10.23 | 13,379 | +0.22(+2.18%) |
Jun 22, 2020 | 9.742 | 10.07 | 9.707 | 10.01 | 35,101 | +0.47(+4.93%) |
Jun 19, 2020 | 9.890 | 9.890 | 9.415 | 9.541 | 51,298 | -0.21(-2.14%) |
Jun 18, 2020 | 9.768 | 10.34 | 9.585 | 9.751 | 23,132 | -0.17(-1.76%) |
Jun 17, 2020 | 9.960 | 10.09 | 9.890 | 9.925 | 30,026 | -0.23(-2.23%) |
Jun 16, 2020 | 10.90 | 11.02 | 10.07 | 10.15 | 31,840 | -0.39(-3.72%) |
Jun 15, 2020 | 9.785 | 10.60 | 9.785 | 10.54 | 48,170 | +0.35(+3.42%) |
Jun 12, 2020 | 10.22 | 10.42 | 9.633 | 10.20 | 40,166 | +0.46(+4.75%) |
Jun 11, 2020 | 9.655 | 9.850 | 9.550 | 9.733 | 51,090 | -0.29(-2.87%) |
Jun 10, 2020 | 9.751 | 10.17 | 9.602 | 10.02 | 23,528 | +0.15(+1.50%) |
Jun 09, 2020 | 9.951 | 9.986 | 9.655 | 9.873 | 21,429 | -0.33(-3.25%) |
Jun 08, 2020 | 10.15 | 10.37 | 10.10 | 10.20 | 33,713 | +0.31(+3.08%) |
Jun 05, 2020 | 9.324 | 10.23 | 9.324 | 9.899 | 43,380 | +0.92(+10.29%) |
Jun 04, 2020 | 9.236 | 9.306 | 8.539 | 8.975 | 34,977 | -0.44(-4.72%) |
Jun 03, 2020 | 8.748 | 9.559 | 8.705 | 9.419 | 42,583 | +0.91(+10.64%) |
Jun 02, 2020 | 8.757 | 9.071 | 8.330 | 8.513 | 25,427 | -0.14(-1.56%) |
Jun 01, 2020 | 8.836 | 9.019 | 8.557 | 8.648 | 30,359 | -0.07(-0.85%) |
May 29, 2020 | 9.254 | 9.812 | 8.522 | 8.722 | 43,150 | -0.65(-6.97%) |
May 28, 2020 | 10.13 | 10.15 | 9.372 | 9.376 | 39,888 | -0.52(-5.28%) |
May 27, 2020 | 9.123 | 10.05 | 8.936 | 9.899 | 51,226 | +0.95(+10.61%) |
May 26, 2020 | 8.705 | 9.106 | 8.505 | 8.949 | 32,616 | +0.63(+7.54%) |
May 22, 2020 | 8.226 | 8.322 | 7.977 | 8.322 | 39,019 | +0.16(+1.92%) |
May 21, 2020 | 7.581 | 8.234 | 7.293 | 8.165 | 80,227 | +0.36(+4.58%) |
May 20, 2020 | 7.328 | 7.825 | 7.328 | 7.807 | 68,420 | +0.58(+7.95%) |
May 19, 2020 | 7.781 | 7.807 | 7.232 | 7.232 | 19,128 | -0.68(-8.59%) |
May 18, 2020 | 7.729 | 8.173 | 7.624 | 7.912 | 36,586 | +0.53(+7.20%) |
May 15, 2020 | 6.910 | 7.415 | 6.910 | 7.380 | 43,035 | +0.51(+7.49%) |
May 14, 2020 | 6.831 | 6.953 | 6.544 | 6.866 | 53,067 | -0.14(-1.99%) |
May 13, 2020 | 7.285 | 7.285 | 6.971 | 7.006 | 43,654 | -0.38(-5.19%) |
May 12, 2020 | 7.842 | 7.842 | 7.153 | 7.389 | 83,555 | -0.45(-5.78%) |
May 11, 2020 | 7.947 | 8.234 | 7.633 | 7.842 | 31,301 | -0.25(-3.12%) |
May 08, 2020 | 8.261 | 8.261 | 7.929 | 8.095 | 32,936 | +0.03(+0.32%) |
May 07, 2020 | 7.651 | 8.086 | 7.651 | 8.069 | 37,898 | +0.64(+8.69%) |
May 06, 2020 | 7.502 | 7.729 | 7.293 | 7.424 | 40,234 | -0.07(-0.93%) |
May 05, 2020 | 8.234 | 8.304 | 7.398 | 7.494 | 38,430 | -0.52(-6.52%) |
May 04, 2020 | 7.389 | 8.086 | 7.328 | 8.017 | 79,620 | +0.51(+6.73%) |