Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.06 | 14.15 | 13.50 | 13.67 | 49,242 | -0.45(-3.19%) |
Jul 30, 2020 | 13.81 | 14.12 | 13.66 | 14.12 | 37,491 | -0.09(-0.63%) |
Jul 29, 2020 | 13.79 | 14.29 | 13.51 | 14.21 | 54,071 | +0.46(+3.34%) |
Jul 28, 2020 | 13.13 | 13.86 | 12.96 | 13.76 | 54,075 | +0.67(+5.09%) |
Jul 27, 2020 | 12.88 | 13.40 | 12.83 | 13.09 | 107,740 | -0.03(-0.21%) |
Jul 24, 2020 | 10.53 | 13.89 | 10.53 | 13.12 | 630,260 | +3.81(+40.87%) |
Jul 23, 2020 | 9.653 | 9.653 | 9.289 | 9.311 | 31,008 | -0.04(-0.48%) |
Jul 22, 2020 | 9.968 | 9.999 | 9.257 | 9.356 | 26,074 | -0.61(-6.14%) |
Jul 21, 2020 | 9.716 | 10.12 | 9.716 | 9.968 | 26,314 | +0.29(+2.97%) |
Jul 20, 2020 | 9.311 | 9.725 | 9.275 | 9.680 | 14,105 | +0.47(+5.08%) |
Jul 17, 2020 | 9.284 | 9.392 | 9.046 | 9.212 | 48,130 | -0.06(-0.68%) |
Jul 16, 2020 | 9.347 | 9.554 | 9.275 | 9.275 | 30,285 | -0.10(-1.06%) |
Jul 15, 2020 | 9.518 | 9.941 | 9.257 | 9.374 | 71,258 | +0.20(+2.16%) |
Jul 14, 2020 | 9.311 | 9.401 | 9.122 | 9.176 | 36,562 | -0.02(-0.20%) |
Jul 13, 2020 | 9.734 | 9.734 | 9.194 | 9.194 | 65,688 | -0.32(-3.40%) |
Jul 10, 2020 | 9.617 | 9.950 | 9.455 | 9.518 | 28,011 | -0.26(-2.67%) |
Jul 09, 2020 | 10.30 | 10.35 | 9.410 | 9.779 | 45,359 | -0.71(-6.78%) |
Jul 08, 2020 | 10.01 | 10.75 | 9.733 | 10.49 | 26,696 | +0.53(+5.33%) |
Jul 07, 2020 | 9.959 | 10.24 | 9.734 | 9.959 | 28,266 | -0.25(-2.47%) |
Jul 06, 2020 | 10.37 | 10.48 | 10.09 | 10.21 | 20,396 | +0.14(+1.43%) |
Jul 02, 2020 | 10.71 | 10.79 | 9.806 | 10.07 | 32,346 | -0.22(-2.19%) |
Jul 01, 2020 | 10.78 | 10.84 | 10.20 | 10.29 | 28,538 | -0.41(-3.87%) |
Jun 30, 2020 | 10.86 | 10.97 | 10.59 | 10.71 | 22,238 | -0.37(-3.33%) |
Jun 29, 2020 | 9.743 | 11.13 | 9.743 | 11.07 | 42,126 | +1.48(+15.48%) |
Jun 26, 2020 | 9.923 | 9.923 | 9.464 | 9.590 | 179,185 | -0.32(-3.27%) |
Jun 25, 2020 | 9.545 | 9.977 | 9.469 | 9.914 | 26,683 | +0.26(+2.70%) |
Jun 24, 2020 | 9.761 | 9.878 | 9.410 | 9.653 | 21,949 | -0.30(-2.98%) |
Jun 23, 2020 | 10.09 | 10.21 | 9.950 | 9.950 | 8,506 | +0.08(+0.82%) |
Jun 22, 2020 | 9.590 | 10.08 | 9.356 | 9.869 | 29,117 | +0.29(+3.00%) |
Jun 19, 2020 | 9.653 | 9.923 | 9.563 | 9.581 | 68,250 | -0.09(-0.93%) |
Jun 18, 2020 | 9.689 | 10.43 | 9.410 | 9.671 | 51,894 | -0.15(-1.56%) |
Jun 17, 2020 | 10.35 | 10.35 | 9.761 | 9.824 | 28,162 | -0.69(-6.59%) |
Jun 16, 2020 | 10.72 | 11.13 | 10.02 | 10.52 | 67,871 | +0.26(+2.54%) |
Jun 15, 2020 | 9.248 | 10.79 | 9.023 | 10.26 | 85,126 | +0.77(+8.16%) |
Jun 12, 2020 | 9.419 | 9.514 | 8.582 | 9.482 | 128,052 | +0.42(+4.67%) |
Jun 11, 2020 | 8.466 | 9.788 | 8.466 | 9.059 | 54,217 | -0.24(-2.61%) |
Jun 10, 2020 | 10.45 | 10.45 | 8.825 | 9.302 | 92,169 | -1.07(-10.32%) |
Jun 09, 2020 | 10.75 | 10.90 | 10.37 | 10.37 | 32,692 | -0.31(-2.95%) |
Jun 08, 2020 | 11.00 | 11.32 | 10.60 | 10.69 | 34,211 | -0.13(-1.25%) |
Jun 05, 2020 | 10.90 | 11.05 | 10.59 | 10.82 | 41,461 | +0.16(+1.52%) |
Jun 04, 2020 | 9.446 | 10.80 | 9.446 | 10.66 | 35,988 | +1.05(+10.96%) |
Jun 03, 2020 | 9.113 | 9.680 | 8.897 | 9.608 | 70,354 | +0.74(+8.32%) |
Jun 02, 2020 | 9.077 | 9.257 | 8.825 | 8.870 | 23,484 | +0.01(+0.10%) |
Jun 01, 2020 | 8.663 | 9.257 | 8.578 | 8.861 | 69,273 | +0.27(+3.14%) |
May 29, 2020 | 9.176 | 9.212 | 8.448 | 8.591 | 163,845 | -0.63(-6.83%) |
May 28, 2020 | 10.20 | 10.54 | 8.931 | 9.221 | 79,375 | -0.80(-8.01%) |
May 27, 2020 | 10.50 | 11.24 | 9.952 | 10.02 | 52,860 | -0.51(-4.83%) |
May 26, 2020 | 10.59 | 11.15 | 10.26 | 10.53 | 38,282 | +0.04(+0.43%) |
May 22, 2020 | 10.51 | 10.59 | 10.30 | 10.49 | 17,604 | -0.14(-1.34%) |
May 21, 2020 | 11.01 | 11.05 | 10.55 | 10.63 | 29,532 | -0.39(-3.56%) |
May 20, 2020 | 9.747 | 11.08 | 9.747 | 11.02 | 38,282 | +1.21(+12.36%) |
May 19, 2020 | 10.38 | 10.42 | 9.640 | 9.810 | 32,126 | -0.49(-4.76%) |
May 18, 2020 | 9.899 | 10.41 | 8.909 | 10.30 | 45,449 | +0.80(+8.45%) |
May 15, 2020 | 8.686 | 9.587 | 8.627 | 9.498 | 51,581 | +0.82(+9.46%) |
May 14, 2020 | 7.946 | 8.740 | 7.491 | 8.677 | 78,314 | +0.41(+4.96%) |
May 13, 2020 | 8.971 | 9.257 | 7.830 | 8.267 | 101,367 | -0.97(-10.52%) |
May 12, 2020 | 9.319 | 9.649 | 9.034 | 9.239 | 58,959 | -0.06(-0.67%) |
May 11, 2020 | 9.801 | 9.917 | 8.919 | 9.301 | 64,534 | -0.92(-8.99%) |
May 08, 2020 | 10.27 | 10.53 | 9.723 | 10.22 | 35,321 | +0.25(+2.50%) |
May 07, 2020 | 10.84 | 11.34 | 9.480 | 9.970 | 65,758 | -0.68(-6.37%) |
May 06, 2020 | 11.34 | 11.72 | 10.51 | 10.65 | 25,324 | -0.62(-5.46%) |
May 05, 2020 | 11.40 | 11.84 | 10.85 | 11.26 | 58,909 | +0.23(+2.10%) |
May 04, 2020 | 11.06 | 11.50 | 10.29 | 11.03 | 41,835 | +0.07(+0.65%) |