Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.63 | 13.63 | 12.99 | 13.41 | 354,700 | -0.04(-0.32%) |
Jul 30, 2020 | 13.70 | 13.70 | 12.82 | 13.46 | 275,941 | -0.18(-1.32%) |
Jul 29, 2020 | 13.50 | 13.75 | 13.36 | 13.63 | 463,190 | +0.36(+2.67%) |
Jul 28, 2020 | 12.90 | 13.67 | 12.75 | 13.28 | 529,030 | +0.46(+3.59%) |
Jul 27, 2020 | 12.59 | 12.82 | 12.29 | 12.82 | 301,838 | +0.63(+5.18%) |
Jul 24, 2020 | 12.00 | 12.36 | 11.60 | 12.19 | 219,100 | -0.11(-0.91%) |
Jul 23, 2020 | 12.25 | 12.63 | 12.22 | 12.30 | 197,252 | -0.15(-1.20%) |
Jul 22, 2020 | 12.37 | 12.54 | 12.23 | 12.45 | 227,440 | +0.25(+2.07%) |
Jul 21, 2020 | 11.45 | 12.28 | 11.45 | 12.20 | 477,177 | +0.67(+5.79%) |
Jul 20, 2020 | 11.50 | 11.53 | 11.00 | 11.53 | 274,910 | +0.38(+3.41%) |
Jul 17, 2020 | 11.28 | 11.43 | 10.85 | 11.15 | 259,400 | -0.13(-1.20%) |
Jul 16, 2020 | 11.45 | 11.82 | 11.27 | 11.29 | 173,965 | -0.21(-1.87%) |
Jul 15, 2020 | 11.61 | 11.93 | 11.45 | 11.50 | 248,516 | -0.04(-0.35%) |
Jul 14, 2020 | 11.11 | 11.80 | 11.07 | 11.54 | 230,705 | +0.22(+1.97%) |
Jul 13, 2020 | 12.02 | 12.04 | 11.15 | 11.32 | 1,051,467 | +0.03(+0.23%) |
Jul 10, 2020 | 10.00 | 11.36 | 10.00 | 11.29 | 580,200 | +0.99(+9.66%) |
Jul 09, 2020 | 10.25 | 10.45 | 10.12 | 10.29 | 159,932 | -0.02(-0.22%) |
Jul 08, 2020 | 10.23 | 10.34 | 10.00 | 10.32 | 193,236 | +0.22(+2.15%) |
Jul 07, 2020 | 10.19 | 10.19 | 9.847 | 10.10 | 210,610 | +0.07(+0.70%) |
Jul 06, 2020 | 10.00 | 10.25 | 9.920 | 10.03 | 281,909 | +0.03(+0.30%) |
Jul 02, 2020 | 10.10 | 10.45 | 9.900 | 10.00 | 204,100 | -0.19(-1.86%) |
Jul 01, 2020 | 10.00 | 10.19 | 9.910 | 10.19 | 132,524 | +0.19(+1.93%) |
Jun 30, 2020 | 9.500 | 10.10 | 9.500 | 9.998 | 126,251 | +0.33(+3.39%) |
Jun 29, 2020 | 10.03 | 10.13 | 9.636 | 9.670 | 217,127 | -0.36(-3.59%) |
Jun 26, 2020 | 9.797 | 10.25 | 9.350 | 10.03 | 188,500 | -0.09(-0.89%) |
Jun 25, 2020 | 9.670 | 10.25 | 9.670 | 10.12 | 186,461 | +0.00(+0.01%) |
Jun 24, 2020 | 10.30 | 10.53 | 9.950 | 10.12 | 327,014 | -0.31(-2.98%) |
Jun 23, 2020 | 10.36 | 10.51 | 10.25 | 10.43 | 347,744 | +0.12(+1.16%) |
Jun 22, 2020 | 10.30 | 10.34 | 10.10 | 10.31 | 251,954 | +0.17(+1.68%) |
Jun 19, 2020 | 10.40 | 10.50 | 10.05 | 10.14 | 465,500 | -0.06(-0.59%) |
Jun 18, 2020 | 10.50 | 10.50 | 10.00 | 10.20 | 595,740 | +0.15(+1.49%) |
Jun 17, 2020 | 9.970 | 10.07 | 9.793 | 10.05 | 156,688 | +0.07(+0.70%) |
Jun 16, 2020 | 10.53 | 10.53 | 9.901 | 9.980 | 224,444 | +0.03(+0.30%) |
Jun 15, 2020 | 9.000 | 9.973 | 8.800 | 9.950 | 182,450 | +0.78(+8.51%) |
Jun 12, 2020 | 9.100 | 9.570 | 8.932 | 9.170 | 387,600 | +0.07(+0.77%) |
Jun 11, 2020 | 9.650 | 9.940 | 8.870 | 9.100 | 698,554 | -0.96(-9.54%) |
Jun 10, 2020 | 10.05 | 10.41 | 9.945 | 10.06 | 312,663 | -0.11(-1.08%) |
Jun 09, 2020 | 10.33 | 10.33 | 10.10 | 10.17 | 223,591 | -0.10(-0.97%) |
Jun 08, 2020 | 10.65 | 10.96 | 10.20 | 10.27 | 280,177 | -0.01(-0.10%) |
Jun 05, 2020 | 10.30 | 10.94 | 10.05 | 10.28 | 286,400 | +0.03(+0.29%) |
Jun 04, 2020 | 10.55 | 10.55 | 9.820 | 10.25 | 216,449 | -0.22(-2.12%) |
Jun 03, 2020 | 10.18 | 10.55 | 10.14 | 10.47 | 298,215 | +0.07(+0.69%) |
Jun 02, 2020 | 10.40 | 10.45 | 10.00 | 10.40 | 217,640 | +0.03(+0.29%) |
Jun 01, 2020 | 10.25 | 10.43 | 9.817 | 10.37 | 480,809 | +0.13(+1.27%) |
May 29, 2020 | 9.550 | 10.26 | 9.331 | 10.24 | 442,000 | +0.48(+4.92%) |
May 28, 2020 | 9.790 | 9.850 | 9.636 | 9.760 | 251,772 | -0.08(-0.81%) |
May 27, 2020 | 9.980 | 9.980 | 9.520 | 9.840 | 246,989 | +0.01(+0.10%) |
May 26, 2020 | 9.760 | 9.900 | 9.560 | 9.830 | 372,479 | +0.18(+1.84%) |
May 22, 2020 | 9.420 | 9.720 | 9.140 | 9.652 | 419,900 | +0.33(+3.57%) |
May 21, 2020 | 9.090 | 9.360 | 8.914 | 9.320 | 257,123 | +0.22(+2.42%) |
May 20, 2020 | 9.450 | 9.930 | 8.900 | 9.100 | 472,977 | -0.30(-3.19%) |
May 19, 2020 | 9.380 | 9.830 | 9.111 | 9.400 | 430,098 | -0.27(-2.79%) |
May 18, 2020 | 9.350 | 9.890 | 8.650 | 9.670 | 568,475 | +0.45(+4.90%) |
May 15, 2020 | 8.250 | 9.270 | 8.250 | 9.218 | 1,353,200 | +1.22(+15.23%) |
May 14, 2020 | 7.465 | 8.000 | 7.233 | 8.000 | 555,526 | +0.53(+7.10%) |
May 13, 2020 | 7.400 | 7.570 | 7.146 | 7.470 | 449,824 | +0.12(+1.58%) |
May 12, 2020 | 7.480 | 7.820 | 7.273 | 7.354 | 413,881 | -0.04(-0.49%) |
May 11, 2020 | 7.285 | 7.391 | 7.083 | 7.390 | 260,731 | +0.24(+3.36%) |
May 08, 2020 | 7.000 | 7.196 | 6.910 | 7.150 | 176,200 | +0.19(+2.76%) |
May 07, 2020 | 7.120 | 7.310 | 6.910 | 6.958 | 212,133 | -0.16(-2.28%) |
May 06, 2020 | 7.100 | 7.250 | 6.997 | 7.120 | 196,840 | -0.08(-1.11%) |
May 05, 2020 | 6.750 | 7.202 | 6.750 | 7.200 | 180,423 | +0.45(+6.67%) |
May 04, 2020 | 7.070 | 7.070 | 6.650 | 6.750 | 236,754 | -0.09(-1.32%) |