Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.03 | 13.82 | 13.00 | 13.69 | 993,000 | +0.65(+4.98%) |
Jul 30, 2020 | 13.00 | 13.07 | 11.86 | 13.04 | 1,109,153 | +0.16(+1.24%) |
Jul 29, 2020 | 13.06 | 13.54 | 12.45 | 12.88 | 826,498 | -0.64(-4.73%) |
Jul 28, 2020 | 13.50 | 13.64 | 13.04 | 13.52 | 651,617 | +0.07(+0.52%) |
Jul 27, 2020 | 13.26 | 13.74 | 13.06 | 13.45 | 678,384 | +0.28(+2.13%) |
Jul 24, 2020 | 12.61 | 13.42 | 12.41 | 13.17 | 1,230,800 | +0.55(+4.36%) |
Jul 23, 2020 | 12.46 | 13.05 | 12.41 | 12.62 | 503,178 | +0.13(+1.04%) |
Jul 22, 2020 | 12.84 | 13.01 | 12.49 | 12.49 | 419,499 | -0.47(-3.63%) |
Jul 21, 2020 | 12.84 | 13.22 | 12.84 | 12.96 | 518,134 | +0.26(+2.05%) |
Jul 20, 2020 | 12.69 | 12.81 | 12.37 | 12.70 | 383,183 | +0.00(+0.00%) |
Jul 17, 2020 | 12.14 | 12.73 | 12.14 | 12.70 | 280,600 | +0.35(+2.83%) |
Jul 16, 2020 | 12.01 | 12.45 | 11.99 | 12.35 | 287,282 | +0.17(+1.40%) |
Jul 15, 2020 | 12.22 | 12.45 | 11.97 | 12.18 | 257,616 | +0.28(+2.35%) |
Jul 14, 2020 | 11.64 | 12.13 | 11.64 | 11.90 | 284,599 | +0.06(+0.51%) |
Jul 13, 2020 | 12.80 | 12.98 | 11.83 | 11.84 | 920,289 | -0.86(-6.77%) |
Jul 10, 2020 | 12.64 | 12.83 | 12.25 | 12.70 | 291,300 | +0.01(+0.08%) |
Jul 09, 2020 | 12.97 | 13.15 | 12.50 | 12.69 | 230,660 | -0.38(-2.91%) |
Jul 08, 2020 | 12.75 | 13.20 | 12.71 | 13.07 | 348,841 | +0.29(+2.27%) |
Jul 07, 2020 | 13.37 | 13.60 | 12.69 | 12.78 | 618,706 | -0.47(-3.55%) |
Jul 06, 2020 | 14.23 | 14.99 | 13.03 | 13.25 | 1,300,516 | +1.88(+16.53%) |
Jul 02, 2020 | 11.79 | 11.97 | 11.31 | 11.37 | 313,500 | -0.18(-1.56%) |
Jul 01, 2020 | 11.49 | 11.88 | 11.41 | 11.55 | 278,887 | +0.16(+1.40%) |
Jun 30, 2020 | 11.32 | 11.46 | 10.97 | 11.39 | 252,096 | +0.09(+0.80%) |
Jun 29, 2020 | 11.10 | 11.37 | 10.93 | 11.30 | 192,634 | +0.14(+1.25%) |
Jun 26, 2020 | 11.24 | 11.55 | 10.81 | 11.16 | 382,300 | -0.35(-3.04%) |
Jun 25, 2020 | 11.09 | 11.59 | 11.06 | 11.51 | 291,448 | +0.49(+4.45%) |
Jun 24, 2020 | 12.43 | 12.43 | 11.00 | 11.02 | 1,014,119 | -2.04(-15.62%) |
Jun 23, 2020 | 12.67 | 13.47 | 12.65 | 13.06 | 668,589 | +0.67(+5.41%) |
Jun 22, 2020 | 12.39 | 12.53 | 11.95 | 12.39 | 425,320 | -0.08(-0.64%) |
Jun 19, 2020 | 12.49 | 12.84 | 12.29 | 12.47 | 243,200 | +0.02(+0.16%) |
Jun 18, 2020 | 12.54 | 12.98 | 12.32 | 12.45 | 280,211 | -0.12(-0.95%) |
Jun 17, 2020 | 12.57 | 12.81 | 12.28 | 12.57 | 333,539 | +0.12(+0.96%) |
Jun 16, 2020 | 12.61 | 12.72 | 12.03 | 12.45 | 465,426 | -0.13(-1.03%) |
Jun 15, 2020 | 12.23 | 12.92 | 12.23 | 12.58 | 261,428 | -0.03(-0.24%) |
Jun 12, 2020 | 12.93 | 13.43 | 12.30 | 12.61 | 414,000 | -0.14(-1.10%) |
Jun 11, 2020 | 12.57 | 13.07 | 12.52 | 12.75 | 444,621 | -0.55(-4.14%) |
Jun 10, 2020 | 13.64 | 13.76 | 13.20 | 13.30 | 470,205 | -0.34(-2.49%) |
Jun 09, 2020 | 14.44 | 14.44 | 13.61 | 13.64 | 472,101 | -1.01(-6.89%) |
Jun 08, 2020 | 14.65 | 15.17 | 14.37 | 14.65 | 566,369 | +0.03(+0.21%) |
Jun 05, 2020 | 13.82 | 14.85 | 13.59 | 14.62 | 764,300 | +0.57(+4.06%) |
Jun 04, 2020 | 13.70 | 14.11 | 13.28 | 14.05 | 1,276,443 | +0.80(+6.04%) |
Jun 03, 2020 | 11.97 | 13.30 | 11.82 | 13.25 | 1,528,194 | +2.12(+19.05%) |
Jun 02, 2020 | 10.71 | 11.18 | 10.28 | 11.13 | 992,421 | +0.70(+6.71%) |
Jun 01, 2020 | 10.32 | 10.85 | 10.32 | 10.43 | 369,551 | +0.18(+1.76%) |
May 29, 2020 | 9.890 | 10.62 | 9.610 | 10.25 | 1,010,400 | +0.52(+5.34%) |
May 28, 2020 | 9.990 | 10.18 | 9.690 | 9.730 | 551,598 | -0.34(-3.38%) |
May 27, 2020 | 10.25 | 10.30 | 9.900 | 10.07 | 463,489 | +0.04(+0.40%) |
May 26, 2020 | 10.00 | 10.31 | 9.940 | 10.03 | 612,216 | +0.22(+2.24%) |
May 22, 2020 | 9.840 | 10.00 | 9.740 | 9.810 | 505,800 | -0.03(-0.30%) |
May 21, 2020 | 9.920 | 10.15 | 9.770 | 9.840 | 351,855 | +0.00(+0.00%) |
May 20, 2020 | 9.940 | 10.25 | 9.790 | 9.840 | 300,673 | -0.11(-1.11%) |
May 19, 2020 | 10.05 | 10.21 | 9.850 | 9.950 | 260,405 | -0.15(-1.49%) |
May 18, 2020 | 9.560 | 10.32 | 9.560 | 10.10 | 384,473 | +0.74(+7.91%) |
May 15, 2020 | 9.280 | 9.600 | 9.240 | 9.360 | 198,200 | +0.17(+1.85%) |
May 14, 2020 | 8.720 | 9.290 | 8.560 | 9.190 | 192,648 | +0.30(+3.37%) |
May 13, 2020 | 9.250 | 9.780 | 8.550 | 8.890 | 255,912 | -0.34(-3.68%) |
May 12, 2020 | 9.660 | 9.750 | 9.200 | 9.230 | 162,575 | -0.45(-4.65%) |
May 11, 2020 | 10.04 | 10.04 | 9.560 | 9.680 | 200,275 | -0.36(-3.59%) |
May 08, 2020 | 9.730 | 10.15 | 9.570 | 10.04 | 275,000 | +0.47(+4.91%) |
May 07, 2020 | 9.740 | 10.15 | 9.440 | 9.570 | 314,903 | -0.13(-1.34%) |
May 06, 2020 | 9.480 | 10.07 | 9.340 | 9.700 | 457,877 | +0.38(+4.08%) |
May 05, 2020 | 9.600 | 9.850 | 9.280 | 9.320 | 329,422 | -0.27(-2.82%) |
May 04, 2020 | 9.510 | 9.640 | 9.145 | 9.590 | 519,672 | +0.08(+0.84%) |