Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.73 | 17.33 | 14.62 | 16.73 | 253,637 | +1.88(+12.64%) |
Jul 30, 2020 | 15.13 | 15.33 | 14.54 | 14.86 | 100,559 | -0.18(-1.21%) |
Jul 29, 2020 | 15.65 | 16.07 | 14.14 | 15.04 | 301,801 | +2.85(+23.40%) |
Jul 28, 2020 | 11.78 | 12.40 | 11.78 | 12.19 | 23,442 | +0.23(+1.96%) |
Jul 27, 2020 | 12.18 | 12.31 | 11.78 | 11.95 | 36,361 | -0.10(-0.86%) |
Jul 24, 2020 | 12.34 | 12.37 | 11.77 | 12.06 | 24,271 | -0.24(-1.98%) |
Jul 23, 2020 | 12.24 | 12.52 | 12.08 | 12.30 | 17,631 | +0.04(+0.35%) |
Jul 22, 2020 | 12.08 | 12.56 | 12.08 | 12.26 | 17,264 | +0.07(+0.57%) |
Jul 21, 2020 | 12.11 | 12.43 | 12.01 | 12.19 | 20,610 | +0.30(+2.56%) |
Jul 20, 2020 | 12.34 | 12.45 | 11.82 | 11.88 | 25,852 | -0.43(-3.53%) |
Jul 17, 2020 | 12.43 | 12.82 | 12.32 | 12.32 | 31,287 | -0.22(-1.73%) |
Jul 16, 2020 | 12.75 | 12.90 | 12.26 | 12.54 | 33,142 | -0.23(-1.77%) |
Jul 15, 2020 | 12.61 | 12.80 | 12.38 | 12.76 | 70,307 | +0.56(+4.56%) |
Jul 14, 2020 | 11.90 | 12.25 | 11.68 | 12.21 | 31,117 | +0.45(+3.85%) |
Jul 13, 2020 | 11.62 | 11.97 | 11.42 | 11.75 | 26,657 | +0.35(+3.05%) |
Jul 10, 2020 | 10.68 | 11.49 | 10.68 | 11.41 | 29,332 | +0.76(+7.10%) |
Jul 09, 2020 | 11.31 | 11.35 | 10.48 | 10.65 | 36,236 | -0.71(-6.27%) |
Jul 08, 2020 | 11.15 | 11.54 | 11.01 | 11.36 | 29,703 | +0.26(+2.35%) |
Jul 07, 2020 | 11.90 | 12.26 | 11.04 | 11.10 | 40,868 | -0.98(-8.13%) |
Jul 06, 2020 | 11.74 | 12.27 | 11.74 | 12.08 | 57,689 | +0.32(+2.74%) |
Jul 02, 2020 | 11.28 | 11.86 | 11.10 | 11.76 | 71,432 | +0.80(+7.30%) |
Jul 01, 2020 | 11.73 | 11.91 | 10.85 | 10.96 | 63,104 | -0.69(-5.90%) |
Jun 30, 2020 | 11.43 | 11.75 | 11.32 | 11.65 | 52,204 | +0.09(+0.75%) |
Jun 29, 2020 | 12.13 | 12.40 | 11.37 | 11.56 | 109,083 | -0.81(-6.54%) |
Jun 26, 2020 | 10.15 | 12.53 | 9.832 | 12.37 | 162,650 | +2.00(+19.28%) |
Jun 25, 2020 | 9.867 | 10.37 | 9.780 | 10.37 | 18,765 | +0.39(+3.92%) |
Jun 24, 2020 | 10.21 | 10.40 | 9.545 | 9.980 | 29,718 | -0.23(-2.21%) |
Jun 23, 2020 | 10.20 | 10.33 | 10.02 | 10.21 | 13,410 | +0.22(+2.18%) |
Jun 22, 2020 | 9.719 | 10.05 | 9.685 | 9.989 | 35,182 | +0.47(+4.93%) |
Jun 19, 2020 | 9.867 | 9.867 | 9.393 | 9.519 | 51,417 | -0.21(-2.14%) |
Jun 18, 2020 | 9.745 | 10.32 | 9.563 | 9.728 | 23,186 | -0.17(-1.76%) |
Jun 17, 2020 | 9.937 | 10.06 | 9.867 | 9.902 | 30,096 | -0.23(-2.23%) |
Jun 16, 2020 | 10.88 | 11.00 | 10.05 | 10.13 | 31,914 | -0.39(-3.72%) |
Jun 15, 2020 | 9.763 | 10.58 | 9.763 | 10.52 | 48,282 | +0.35(+3.42%) |
Jun 12, 2020 | 10.20 | 10.40 | 9.611 | 10.17 | 40,259 | +0.46(+4.74%) |
Jun 11, 2020 | 9.632 | 9.828 | 9.528 | 9.711 | 51,208 | -0.29(-2.87%) |
Jun 10, 2020 | 9.728 | 10.15 | 9.580 | 9.998 | 23,583 | +0.15(+1.50%) |
Jun 09, 2020 | 9.928 | 9.963 | 9.632 | 9.850 | 21,479 | -0.33(-3.25%) |
Jun 08, 2020 | 10.13 | 10.35 | 10.08 | 10.18 | 33,791 | +0.30(+3.08%) |
Jun 05, 2020 | 9.302 | 10.21 | 9.302 | 9.876 | 43,480 | +0.92(+10.29%) |
Jun 04, 2020 | 9.215 | 9.285 | 8.520 | 8.954 | 35,058 | -0.44(-4.72%) |
Jun 03, 2020 | 8.728 | 9.537 | 8.685 | 9.398 | 42,682 | +0.90(+10.64%) |
Jun 02, 2020 | 8.737 | 9.050 | 8.311 | 8.494 | 25,486 | -0.13(-1.56%) |
Jun 01, 2020 | 8.815 | 8.998 | 8.537 | 8.628 | 30,429 | -0.07(-0.85%) |
May 29, 2020 | 9.232 | 9.789 | 8.502 | 8.702 | 43,250 | -0.65(-6.97%) |
May 28, 2020 | 10.11 | 10.13 | 9.350 | 9.354 | 39,980 | -0.52(-5.28%) |
May 27, 2020 | 9.102 | 10.02 | 8.915 | 9.876 | 51,345 | +0.95(+10.61%) |
May 26, 2020 | 8.685 | 9.085 | 8.485 | 8.928 | 32,692 | +0.63(+7.54%) |
May 22, 2020 | 8.207 | 8.302 | 7.959 | 8.302 | 39,109 | +0.16(+1.92%) |
May 21, 2020 | 7.563 | 8.215 | 7.276 | 8.146 | 80,412 | +0.36(+4.58%) |
May 20, 2020 | 7.311 | 7.807 | 7.311 | 7.789 | 68,578 | +0.57(+7.95%) |
May 19, 2020 | 7.763 | 7.789 | 7.216 | 7.216 | 19,172 | -0.68(-8.59%) |
May 18, 2020 | 7.711 | 8.155 | 7.607 | 7.894 | 36,671 | +0.53(+7.20%) |
May 15, 2020 | 6.894 | 7.398 | 6.894 | 7.363 | 43,135 | +0.51(+7.49%) |
May 14, 2020 | 6.816 | 6.937 | 6.529 | 6.850 | 53,190 | -0.14(-1.99%) |
May 13, 2020 | 7.268 | 7.268 | 6.955 | 6.990 | 43,755 | -0.38(-5.19%) |
May 12, 2020 | 7.824 | 7.824 | 7.137 | 7.372 | 83,748 | -0.45(-5.78%) |
May 11, 2020 | 7.928 | 8.215 | 7.616 | 7.824 | 31,374 | -0.25(-3.12%) |
May 08, 2020 | 8.241 | 8.241 | 7.911 | 8.076 | 33,013 | +0.03(+0.32%) |
May 07, 2020 | 7.633 | 8.068 | 7.633 | 8.050 | 37,985 | +0.64(+8.69%) |
May 06, 2020 | 7.485 | 7.711 | 7.276 | 7.407 | 40,327 | -0.07(-0.93%) |
May 05, 2020 | 8.215 | 8.285 | 7.381 | 7.476 | 38,519 | -0.52(-6.52%) |
May 04, 2020 | 7.372 | 8.068 | 7.311 | 7.998 | 79,804 | +0.50(+6.73%) |