Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.07 | 14.47 | 13.10 | 13.55 | 689,700 | -0.68(-4.78%) |
Jul 30, 2020 | 13.75 | 14.45 | 13.71 | 14.23 | 512,191 | +0.34(+2.45%) |
Jul 29, 2020 | 14.71 | 15.15 | 13.72 | 13.89 | 1,086,124 | -1.04(-6.97%) |
Jul 28, 2020 | 15.40 | 15.75 | 14.86 | 14.93 | 621,552 | -0.57(-3.68%) |
Jul 27, 2020 | 15.70 | 15.80 | 14.76 | 15.50 | 509,535 | -0.09(-0.58%) |
Jul 24, 2020 | 15.75 | 15.93 | 15.05 | 15.59 | 576,100 | -0.24(-1.52%) |
Jul 23, 2020 | 16.21 | 17.20 | 15.62 | 15.83 | 1,491,908 | +0.08(+0.51%) |
Jul 22, 2020 | 15.73 | 15.93 | 15.35 | 15.75 | 799,021 | +0.21(+1.35%) |
Jul 21, 2020 | 15.81 | 16.18 | 15.40 | 15.54 | 989,894 | +0.07(+0.45%) |
Jul 20, 2020 | 14.43 | 15.66 | 14.28 | 15.47 | 990,765 | +0.89(+6.10%) |
Jul 17, 2020 | 13.89 | 14.84 | 13.74 | 14.58 | 1,197,200 | +1.15(+8.56%) |
Jul 16, 2020 | 12.90 | 13.64 | 12.64 | 13.43 | 426,773 | +0.49(+3.79%) |
Jul 15, 2020 | 13.00 | 13.29 | 12.77 | 12.94 | 609,129 | +0.01(+0.08%) |
Jul 14, 2020 | 12.70 | 13.13 | 12.38 | 12.93 | 683,517 | +0.11(+0.86%) |
Jul 13, 2020 | 13.40 | 13.97 | 12.75 | 12.82 | 1,320,134 | -0.43(-3.25%) |
Jul 10, 2020 | 13.20 | 13.49 | 13.01 | 13.25 | 601,500 | +0.08(+0.61%) |
Jul 09, 2020 | 12.99 | 13.28 | 12.31 | 13.17 | 753,987 | +0.34(+2.65%) |
Jul 08, 2020 | 12.90 | 13.18 | 12.06 | 12.83 | 1,423,038 | +0.35(+2.80%) |
Jul 07, 2020 | 12.03 | 12.56 | 11.88 | 12.48 | 759,893 | +0.36(+2.97%) |
Jul 06, 2020 | 12.30 | 12.48 | 11.35 | 12.12 | 706,263 | -0.08(-0.66%) |
Jul 02, 2020 | 11.30 | 12.23 | 11.30 | 12.20 | 655,200 | +1.01(+9.03%) |
Jul 01, 2020 | 10.99 | 11.44 | 10.97 | 11.19 | 466,494 | -0.02(-0.18%) |
Jun 30, 2020 | 11.09 | 11.57 | 10.85 | 11.21 | 485,987 | +0.12(+1.08%) |
Jun 29, 2020 | 13.38 | 13.39 | 10.76 | 11.09 | 1,263,856 | -1.57(-12.40%) |
Jun 26, 2020 | 12.10 | 13.61 | 12.10 | 12.66 | 4,740,400 | +0.94(+8.02%) |
Jun 25, 2020 | 10.33 | 12.04 | 10.26 | 11.72 | 1,179,330 | +1.36(+13.13%) |
Jun 24, 2020 | 10.25 | 10.93 | 9.770 | 10.36 | 819,722 | +0.38(+3.81%) |
Jun 23, 2020 | 9.740 | 10.16 | 9.670 | 9.980 | 516,479 | +0.38(+3.96%) |
Jun 22, 2020 | 10.00 | 10.26 | 9.220 | 9.600 | 794,593 | -0.55(-5.42%) |
Jun 19, 2020 | 9.880 | 10.39 | 9.790 | 10.15 | 675,300 | +0.44(+4.53%) |
Jun 18, 2020 | 9.530 | 10.38 | 9.522 | 9.710 | 603,107 | +0.17(+1.78%) |
Jun 17, 2020 | 10.12 | 10.55 | 9.350 | 9.540 | 873,060 | -0.54(-5.36%) |
Jun 16, 2020 | 10.00 | 10.23 | 9.700 | 10.08 | 611,609 | +0.14(+1.41%) |
Jun 15, 2020 | 8.540 | 10.01 | 8.470 | 9.940 | 1,624,507 | +1.47(+17.36%) |
Jun 12, 2020 | 8.610 | 9.160 | 8.273 | 8.470 | 593,100 | -0.10(-1.17%) |
Jun 11, 2020 | 8.810 | 9.160 | 8.360 | 8.570 | 644,182 | -0.60(-6.54%) |
Jun 10, 2020 | 9.370 | 9.630 | 9.120 | 9.170 | 611,143 | -0.03(-0.33%) |
Jun 09, 2020 | 8.760 | 9.490 | 8.450 | 9.200 | 525,830 | +0.74(+8.75%) |
Jun 08, 2020 | 9.200 | 9.240 | 8.300 | 8.460 | 645,078 | -0.62(-6.83%) |
Jun 05, 2020 | 8.580 | 9.440 | 8.440 | 9.080 | 801,300 | +0.58(+6.82%) |
Jun 04, 2020 | 8.100 | 8.650 | 8.050 | 8.500 | 545,201 | +0.37(+4.55%) |
Jun 03, 2020 | 8.000 | 8.150 | 7.610 | 8.130 | 488,853 | +0.23(+2.91%) |
Jun 02, 2020 | 7.950 | 7.970 | 7.600 | 7.900 | 496,665 | +0.23(+3.00%) |
Jun 01, 2020 | 7.500 | 7.980 | 7.400 | 7.670 | 442,010 | +0.22(+2.95%) |
May 29, 2020 | 7.100 | 7.450 | 6.830 | 7.450 | 710,700 | +0.79(+11.86%) |
May 28, 2020 | 6.700 | 6.800 | 6.560 | 6.660 | 274,095 | +0.03(+0.45%) |
May 27, 2020 | 6.650 | 6.760 | 6.230 | 6.630 | 333,447 | +0.02(+0.30%) |
May 26, 2020 | 6.750 | 6.900 | 6.510 | 6.610 | 467,357 | +0.10(+1.54%) |
May 22, 2020 | 6.120 | 6.530 | 6.099 | 6.510 | 444,300 | +0.46(+7.60%) |
May 21, 2020 | 5.860 | 6.150 | 5.700 | 6.050 | 215,559 | +0.23(+3.95%) |
May 20, 2020 | 5.750 | 5.930 | 5.680 | 5.820 | 171,989 | +0.09(+1.57%) |
May 19, 2020 | 5.860 | 5.960 | 5.680 | 5.730 | 215,516 | -0.09(-1.55%) |
May 18, 2020 | 5.280 | 5.890 | 5.060 | 5.820 | 566,148 | +0.54(+10.23%) |
May 15, 2020 | 5.640 | 5.650 | 5.050 | 5.280 | 597,100 | -0.27(-4.86%) |
May 14, 2020 | 5.570 | 5.650 | 5.470 | 5.550 | 338,647 | -0.11(-1.94%) |
May 13, 2020 | 6.000 | 6.190 | 5.550 | 5.660 | 433,127 | -0.20(-3.41%) |
May 12, 2020 | 5.870 | 6.250 | 5.770 | 5.860 | 536,477 | +0.00(+0.00%) |
May 11, 2020 | 5.890 | 6.022 | 5.750 | 5.860 | 381,972 | -0.01(-0.17%) |
May 08, 2020 | 5.910 | 6.090 | 5.800 | 5.870 | 419,200 | -0.04(-0.68%) |
May 07, 2020 | 6.490 | 6.500 | 5.440 | 5.910 | 1,296,643 | -0.83(-12.31%) |
May 06, 2020 | 7.230 | 7.410 | 6.740 | 6.740 | 440,445 | -0.47(-6.52%) |
May 05, 2020 | 6.670 | 7.250 | 6.670 | 7.210 | 603,226 | +0.64(+9.74%) |
May 04, 2020 | 6.360 | 6.650 | 6.250 | 6.570 | 490,037 | +0.31(+4.95%) |