Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.00 | 12.07 | 11.15 | 11.74 | 100,448 | -0.19(-1.61%) |
Jul 30, 2020 | 11.88 | 12.25 | 11.75 | 11.93 | 117,603 | +0.12(+1.02%) |
Jul 29, 2020 | 11.80 | 11.88 | 11.41 | 11.81 | 76,931 | -0.17(-1.40%) |
Jul 28, 2020 | 11.70 | 12.96 | 11.53 | 11.98 | 132,785 | -0.14(-1.11%) |
Jul 27, 2020 | 12.13 | 12.24 | 11.75 | 12.11 | 78,049 | +0.32(+2.67%) |
Jul 24, 2020 | 12.00 | 12.12 | 11.05 | 11.80 | 105,212 | -0.45(-3.69%) |
Jul 23, 2020 | 12.50 | 13.00 | 12.00 | 12.25 | 149,168 | -0.18(-1.41%) |
Jul 22, 2020 | 11.90 | 13.62 | 11.88 | 12.43 | 389,892 | +0.50(+4.21%) |
Jul 21, 2020 | 11.65 | 12.25 | 11.40 | 11.92 | 187,548 | +0.32(+2.76%) |
Jul 20, 2020 | 11.36 | 11.75 | 11.25 | 11.60 | 127,392 | +0.40(+3.59%) |
Jul 17, 2020 | 11.88 | 12.00 | 10.78 | 11.20 | 261,160 | -1.05(-8.57%) |
Jul 16, 2020 | 10.50 | 13.12 | 10.30 | 12.25 | 465,862 | +1.61(+15.16%) |
Jul 15, 2020 | 9.975 | 10.75 | 9.912 | 10.64 | 107,553 | +0.39(+3.78%) |
Jul 14, 2020 | 10.25 | 10.50 | 9.750 | 10.25 | 128,926 | +0.04(+0.37%) |
Jul 13, 2020 | 10.53 | 10.75 | 10.00 | 10.21 | 221,646 | -0.69(-6.31%) |
Jul 10, 2020 | 10.84 | 11.35 | 10.53 | 10.90 | 155,172 | +0.05(+0.46%) |
Jul 09, 2020 | 10.92 | 11.00 | 10.37 | 10.85 | 212,440 | -0.65(-5.63%) |
Jul 08, 2020 | 12.20 | 12.20 | 10.78 | 11.50 | 413,169 | -1.42(-11.01%) |
Jul 07, 2020 | 13.00 | 14.37 | 11.65 | 12.92 | 1,483,560 | +2.67(+26.05%) |
Jul 06, 2020 | 9.750 | 10.50 | 9.750 | 10.25 | 690,855 | +0.79(+8.35%) |
Jul 02, 2020 | 9.750 | 10.00 | 9.242 | 9.460 | 1,131,268 | -4.04(-29.93%) |
Jul 01, 2020 | 19.50 | 20.00 | 11.75 | 13.50 | 113,890 | -6.55(-32.67%) |
Jun 30, 2020 | 21.00 | 21.71 | 19.80 | 20.05 | 7,927 | -0.82(-3.95%) |
Jun 29, 2020 | 22.00 | 22.00 | 20.26 | 20.88 | 11,461 | +0.12(+0.60%) |
Jun 26, 2020 | 22.08 | 22.55 | 19.38 | 20.75 | 12,448 | -1.95(-8.59%) |
Jun 25, 2020 | 23.25 | 23.75 | 21.55 | 22.70 | 16,908 | +1.20(+5.58%) |
Jun 24, 2020 | 22.41 | 22.88 | 20.50 | 21.50 | 5,894 | -1.25(-5.49%) |
Jun 23, 2020 | 22.75 | 22.75 | 22.00 | 22.75 | 4,360 | -0.25(-1.08%) |
Jun 22, 2020 | 22.75 | 23.00 | 21.75 | 23.00 | 2,719 | -0.00(-0.01%) |
Jun 19, 2020 | 22.75 | 23.39 | 22.25 | 23.00 | 10,588 | -0.75(-3.16%) |
Jun 18, 2020 | 27.25 | 27.25 | 23.25 | 23.75 | 7,793 | -0.50(-2.06%) |
Jun 17, 2020 | 25.75 | 25.75 | 23.00 | 24.25 | 4,550 | +0.25(+1.04%) |
Jun 16, 2020 | 24.50 | 25.00 | 23.25 | 24.00 | 4,754 | +0.25(+1.06%) |
Jun 15, 2020 | 23.50 | 23.98 | 22.50 | 23.75 | 5,439 | -0.37(-1.53%) |
Jun 12, 2020 | 24.75 | 25.25 | 23.50 | 24.12 | 7,972 | -0.37(-1.51%) |
Jun 11, 2020 | 28.00 | 28.25 | 23.75 | 24.49 | 23,620 | -4.01(-14.08%) |
Jun 10, 2020 | 30.25 | 30.50 | 28.25 | 28.50 | 10,525 | -1.50(-5.00%) |
Jun 09, 2020 | 29.25 | 30.75 | 28.75 | 30.00 | 17,601 | +0.75(+2.56%) |
Jun 08, 2020 | 28.75 | 31.25 | 28.25 | 29.25 | 18,836 | +0.50(+1.74%) |
Jun 05, 2020 | 29.75 | 30.00 | 28.75 | 28.75 | 6,344 | -0.50(-1.71%) |
Jun 04, 2020 | 29.00 | 30.50 | 28.75 | 29.25 | 12,744 | +0.25(+0.86%) |
Jun 03, 2020 | 28.75 | 29.50 | 28.25 | 29.00 | 5,723 | +0.38(+1.31%) |
Jun 02, 2020 | 29.00 | 29.00 | 28.00 | 28.62 | 3,993 | +0.12(+0.44%) |
Jun 01, 2020 | 29.25 | 29.50 | 27.50 | 28.50 | 7,798 | -0.50(-1.72%) |
May 29, 2020 | 30.00 | 30.25 | 28.25 | 29.00 | 6,764 | +0.25(+0.87%) |
May 28, 2020 | 28.50 | 32.25 | 28.00 | 28.75 | 22,736 | +0.00(+0.00%) |
May 27, 2020 | 29.25 | 29.50 | 27.75 | 28.75 | 6,491 | +0.50(+1.77%) |
May 26, 2020 | 30.00 | 30.00 | 28.00 | 28.25 | 13,104 | +1.02(+3.76%) |
May 22, 2020 | 27.00 | 28.50 | 25.50 | 27.23 | 16,416 | -1.27(-4.46%) |
May 21, 2020 | 23.75 | 31.25 | 23.75 | 28.50 | 58,069 | +4.75(+20.00%) |
May 20, 2020 | 23.67 | 24.25 | 23.67 | 23.75 | 5,891 | -0.25(-1.04%) |
May 19, 2020 | 23.50 | 24.00 | 22.75 | 24.00 | 7,314 | +0.75(+3.23%) |
May 18, 2020 | 23.25 | 24.00 | 22.75 | 23.25 | 6,122 | +0.00(+0.00%) |
May 15, 2020 | 24.75 | 24.99 | 22.80 | 23.25 | 5,516 | -1.00(-4.12%) |
May 14, 2020 | 23.25 | 24.75 | 22.75 | 24.25 | 3,042 | +0.40(+1.69%) |
May 13, 2020 | 25.00 | 25.25 | 22.75 | 23.85 | 11,002 | -1.40(-5.55%) |
May 12, 2020 | 25.75 | 26.25 | 24.75 | 25.25 | 10,056 | -1.00(-3.81%) |
May 11, 2020 | 27.50 | 27.50 | 24.75 | 26.25 | 12,845 | +0.00(+0.00%) |
May 08, 2020 | 27.75 | 27.98 | 25.75 | 26.25 | 13,536 | -1.25(-4.55%) |
May 07, 2020 | 25.50 | 27.75 | 22.00 | 27.50 | 53,529 | +2.25(+8.91%) |
May 06, 2020 | 21.25 | 31.25 | 20.25 | 25.25 | 245,187 | +6.05(+31.54%) |
May 05, 2020 | 18.75 | 19.25 | 18.75 | 19.20 | 5,413 | +0.95(+5.18%) |
May 04, 2020 | 18.38 | 18.38 | 17.97 | 18.25 | 1,722 | -0.13(-0.69%) |