Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.73 | 10.89 | 10.13 | 10.38 | 300,100 | -0.40(-3.71%) |
Jul 30, 2020 | 10.80 | 10.96 | 10.30 | 10.78 | 325,195 | -0.11(-1.01%) |
Jul 29, 2020 | 11.16 | 11.27 | 10.22 | 10.89 | 755,577 | +0.01(+0.09%) |
Jul 28, 2020 | 11.24 | 11.47 | 10.88 | 10.88 | 302,116 | -0.37(-3.29%) |
Jul 27, 2020 | 11.19 | 11.54 | 10.95 | 11.25 | 225,308 | +0.15(+1.35%) |
Jul 24, 2020 | 11.24 | 11.95 | 10.92 | 11.10 | 407,000 | -0.10(-0.89%) |
Jul 23, 2020 | 12.55 | 12.88 | 10.80 | 11.20 | 797,836 | -1.69(-13.11%) |
Jul 22, 2020 | 11.39 | 13.27 | 11.23 | 12.89 | 1,598,051 | +1.36(+11.80%) |
Jul 21, 2020 | 11.51 | 12.00 | 11.00 | 11.53 | 672,064 | +0.11(+0.96%) |
Jul 20, 2020 | 11.15 | 11.58 | 10.70 | 11.42 | 663,980 | +0.48(+4.39%) |
Jul 17, 2020 | 11.39 | 12.18 | 10.55 | 10.94 | 1,131,100 | -0.25(-2.23%) |
Jul 16, 2020 | 9.930 | 12.25 | 9.910 | 11.19 | 1,497,769 | +1.14(+11.34%) |
Jul 15, 2020 | 10.01 | 10.24 | 9.850 | 10.05 | 598,959 | -0.16(-1.57%) |
Jul 14, 2020 | 10.34 | 10.59 | 9.700 | 10.21 | 432,463 | -0.26(-2.48%) |
Jul 13, 2020 | 10.93 | 11.21 | 10.20 | 10.47 | 434,335 | -0.40(-3.68%) |
Jul 10, 2020 | 11.28 | 11.69 | 10.75 | 10.87 | 672,600 | -0.41(-3.63%) |
Jul 09, 2020 | 11.80 | 11.90 | 11.10 | 11.28 | 294,944 | -0.72(-6.00%) |
Jul 08, 2020 | 11.10 | 12.35 | 11.03 | 12.00 | 576,278 | +0.86(+7.72%) |
Jul 07, 2020 | 11.14 | 11.45 | 11.01 | 11.14 | 218,320 | +0.06(+0.54%) |
Jul 06, 2020 | 11.55 | 11.63 | 10.88 | 11.08 | 347,949 | -0.37(-3.23%) |
Jul 02, 2020 | 11.95 | 11.99 | 11.27 | 11.45 | 314,300 | -0.30(-2.55%) |
Jul 01, 2020 | 11.51 | 12.23 | 11.03 | 11.75 | 619,766 | -0.03(-0.25%) |
Jun 30, 2020 | 10.40 | 12.28 | 9.850 | 11.78 | 836,183 | +1.16(+10.92%) |
Jun 29, 2020 | 11.29 | 11.52 | 10.30 | 10.62 | 479,569 | -0.64(-5.68%) |
Jun 26, 2020 | 12.69 | 12.85 | 11.00 | 11.26 | 818,100 | -1.07(-8.68%) |
Jun 25, 2020 | 13.89 | 14.87 | 12.00 | 12.33 | 1,726,460 | -0.99(-7.43%) |
Jun 24, 2020 | 11.99 | 13.76 | 11.14 | 13.32 | 2,466,430 | +1.54(+13.07%) |
Jun 23, 2020 | 10.11 | 12.22 | 9.190 | 11.78 | 1,778,369 | +1.56(+15.26%) |
Jun 22, 2020 | 11.14 | 12.34 | 10.05 | 10.22 | 1,018,643 | -2.04(-16.64%) |
Jun 19, 2020 | 10.68 | 12.80 | 10.05 | 12.26 | 2,274,900 | +2.38(+24.09%) |
Jun 18, 2020 | 9.640 | 10.26 | 8.610 | 9.880 | 972,220 | +0.21(+2.17%) |
Jun 17, 2020 | 8.650 | 10.41 | 8.140 | 9.670 | 1,092,389 | +1.02(+11.79%) |
Jun 16, 2020 | 8.060 | 8.710 | 7.800 | 8.650 | 353,976 | +0.45(+5.49%) |
Jun 15, 2020 | 8.200 | 8.370 | 7.710 | 8.200 | 240,779 | +0.23(+2.89%) |
Jun 12, 2020 | 8.510 | 8.510 | 7.620 | 7.970 | 242,400 | -0.30(-3.63%) |
Jun 11, 2020 | 8.450 | 9.260 | 7.900 | 8.270 | 539,778 | -0.42(-4.83%) |
Jun 10, 2020 | 9.100 | 9.830 | 8.330 | 8.690 | 1,031,133 | +0.61(+7.55%) |
Jun 09, 2020 | 7.860 | 8.200 | 7.680 | 8.080 | 205,593 | +0.09(+1.13%) |
Jun 08, 2020 | 7.850 | 8.090 | 7.640 | 7.990 | 176,211 | -0.03(-0.37%) |
Jun 05, 2020 | 8.560 | 8.678 | 7.810 | 8.020 | 247,700 | -0.56(-6.53%) |
Jun 04, 2020 | 8.370 | 11.32 | 8.220 | 8.580 | 793,732 | +0.65(+8.20%) |
Jun 03, 2020 | 8.670 | 8.670 | 7.600 | 7.930 | 309,842 | -0.86(-9.78%) |
Jun 02, 2020 | 9.200 | 9.270 | 8.600 | 8.790 | 257,032 | -0.54(-5.79%) |
Jun 01, 2020 | 9.400 | 9.770 | 9.060 | 9.330 | 163,010 | +0.00(+0.00%) |
May 29, 2020 | 9.210 | 9.490 | 8.880 | 9.330 | 85,600 | +0.07(+0.76%) |
May 28, 2020 | 9.310 | 9.590 | 9.090 | 9.260 | 79,228 | +0.04(+0.43%) |
May 27, 2020 | 9.880 | 9.910 | 8.740 | 9.220 | 299,317 | -0.72(-7.24%) |
May 26, 2020 | 10.21 | 10.29 | 9.580 | 9.940 | 214,789 | -0.17(-1.68%) |
May 22, 2020 | 11.04 | 11.24 | 9.844 | 10.11 | 364,200 | -1.10(-9.81%) |
May 21, 2020 | 11.55 | 11.80 | 10.82 | 11.21 | 161,558 | -0.59(-5.00%) |
May 20, 2020 | 12.23 | 12.44 | 11.16 | 11.80 | 233,210 | -0.48(-3.91%) |
May 19, 2020 | 12.93 | 13.19 | 12.22 | 12.28 | 109,071 | -0.62(-4.81%) |
May 18, 2020 | 12.78 | 13.38 | 12.18 | 12.90 | 279,519 | +0.17(+1.34%) |
May 15, 2020 | 12.61 | 13.90 | 12.11 | 12.73 | 389,100 | -0.30(-2.30%) |
May 14, 2020 | 12.08 | 14.38 | 12.08 | 13.03 | 732,002 | +1.05(+8.76%) |
May 13, 2020 | 12.90 | 13.45 | 11.50 | 11.98 | 377,979 | -0.64(-5.07%) |
May 12, 2020 | 11.64 | 16.39 | 11.50 | 12.62 | 1,851,980 | +0.90(+7.68%) |
May 11, 2020 | 12.00 | 12.00 | 11.05 | 11.72 | 159,249 | +0.23(+2.00%) |
May 08, 2020 | 11.96 | 12.01 | 11.23 | 11.49 | 143,300 | -0.48(-4.01%) |
May 07, 2020 | 11.57 | 12.00 | 11.00 | 11.97 | 157,679 | +0.88(+7.94%) |
May 06, 2020 | 11.40 | 11.95 | 11.01 | 11.09 | 206,483 | +0.17(+1.56%) |
May 05, 2020 | 12.85 | 12.90 | 10.53 | 10.92 | 676,579 | -2.53(-18.81%) |
May 04, 2020 | 9.190 | 13.75 | 9.120 | 13.45 | 1,850,387 | +4.37(+48.13%) |