Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.04 | 11.99 | 11.04 | 11.61 | 9,899 | +0.58(+5.22%) |
Jul 30, 2020 | 11.02 | 11.04 | 10.68 | 11.04 | 1,239 | +0.44(+4.12%) |
Jul 29, 2020 | 10.41 | 10.60 | 10.41 | 10.60 | 1,409 | +0.47(+4.67%) |
Jul 28, 2020 | 9.312 | 10.46 | 9.312 | 10.13 | 5,264 | +0.14(+1.44%) |
Jul 27, 2020 | 9.983 | 9.983 | 9.983 | 279 | +0.00(+0.00%) | |
Jul 24, 2020 | 9.987 | 9.987 | 9.983 | 9.983 | 625 | -0.76(-7.07%) |
Jul 23, 2020 | 10.74 | 10.74 | 10.74 | 31 | +0.00(+0.00%) | |
Jul 22, 2020 | 10.74 | 10.74 | 10.74 | 10.74 | 390 | +0.73(+7.33%) |
Jul 20, 2020 | 10.01 | 10.01 | 10.01 | 0 | -0.16(-1.60%) | |
Jul 17, 2020 | 10.08 | 10.17 | 10.08 | 10.17 | 1,146 | +0.56(+5.78%) |
Jul 16, 2020 | 9.616 | 9.616 | 9.616 | 19 | +0.00(+0.00%) | |
Jul 15, 2020 | 8.733 | 9.616 | 8.733 | 9.616 | 437 | +1.27(+15.17%) |
Jul 14, 2020 | 8.742 | 8.742 | 8.349 | 8.349 | 1,227 | -0.95(-10.22%) |
Jul 13, 2020 | 10.01 | 10.01 | 9.299 | 9.299 | 927 | -0.72(-7.14%) |
Jul 10, 2020 | 9.080 | 10.01 | 8.173 | 10.01 | 2,306 | +0.95(+10.53%) |
Jul 09, 2020 | 9.060 | 9.060 | 9.060 | 9.060 | 1,141 | -0.15(-1.66%) |
Jul 08, 2020 | 9.528 | 9.556 | 9.175 | 9.213 | 1,247 | +0.06(+0.63%) |
Jul 07, 2020 | 10.18 | 10.19 | 9.156 | 9.156 | 1,872 | -0.86(-8.57%) |
Jul 06, 2020 | 10.01 | 10.29 | 10.01 | 10.01 | 3,743 | +0.34(+3.53%) |
Jul 02, 2020 | 10.00 | 10.00 | 9.673 | 9.673 | 314 | -0.09(-0.92%) |
Jul 01, 2020 | 9.762 | 9.762 | 9.762 | 9.762 | 419 | +0.21(+2.16%) |
Jun 30, 2020 | 9.714 | 9.714 | 9.556 | 9.556 | 533 | -0.39(-3.93%) |
Jun 29, 2020 | 9.995 | 9.995 | 9.504 | 9.947 | 1,377 | +0.57(+6.10%) |
Jun 26, 2020 | 8.669 | 9.509 | 8.669 | 9.375 | 2,516 | +0.79(+9.22%) |
Jun 25, 2020 | 8.593 | 8.622 | 8.584 | 8.584 | 2,193 | -0.29(-3.24%) |
Jun 24, 2020 | 9.556 | 9.585 | 8.250 | 8.871 | 5,352 | -0.95(-9.70%) |
Jun 23, 2020 | 9.776 | 9.833 | 9.714 | 9.824 | 1,696 | +0.06(+0.62%) |
Jun 22, 2020 | 9.585 | 10.11 | 9.585 | 9.763 | 1,818 | +0.03(+0.27%) |
Jun 19, 2020 | 9.537 | 9.738 | 9.304 | 9.738 | 4,508 | +0.16(+1.69%) |
Jun 18, 2020 | 9.127 | 9.575 | 8.774 | 9.575 | 1,164 | -0.41(-4.12%) |
Jun 17, 2020 | 9.595 | 10.56 | 9.595 | 9.987 | 1,248 | +0.78(+8.51%) |
Jun 16, 2020 | 9.480 | 10.41 | 9.137 | 9.204 | 3,475 | -0.10(-1.03%) |
Jun 15, 2020 | 8.965 | 9.299 | 8.832 | 9.299 | 4,225 | +0.06(+0.67%) |
Jun 12, 2020 | 9.208 | 9.871 | 8.822 | 9.237 | 10,589 | -2.21(-19.29%) |
Jun 11, 2020 | 11.44 | 11.44 | 11.44 | 436 | +0.00(+0.00%) | |
Jun 10, 2020 | 11.48 | 11.48 | 11.44 | 11.44 | 1,398 | -0.29(-2.44%) |
Jun 09, 2020 | 10.69 | 11.73 | 10.69 | 11.73 | 1,162 | +0.71(+6.40%) |
Jun 08, 2020 | 11.03 | 11.03 | 11.03 | 11.03 | 684 | -0.90(-7.52%) |
Jun 05, 2020 | 10.48 | 12.25 | 10.01 | 11.92 | 6,920 | +2.12(+21.60%) |
Jun 04, 2020 | 10.33 | 10.33 | 8.898 | 9.804 | 1,526 | -0.52(-5.08%) |
Jun 03, 2020 | 10.33 | 10.33 | 10.33 | 10.33 | 650 | -0.09(-0.83%) |
Jun 02, 2020 | 10.54 | 10.54 | 10.32 | 10.41 | 3,313 | +0.11(+1.11%) |
Jun 01, 2020 | 10.30 | 10.30 | 10.30 | 10.30 | 315 | -0.06(-0.55%) |
May 29, 2020 | 10.36 | 10.36 | 10.36 | 165 | +0.00(+0.00%) | |
May 28, 2020 | 10.68 | 10.99 | 10.02 | 10.36 | 3,989 | +0.11(+1.02%) |
May 27, 2020 | 10.11 | 10.25 | 9.846 | 10.25 | 992 | +1.36(+15.34%) |
May 26, 2020 | 8.889 | 8.889 | 8.889 | 204 | +0.00(+0.00%) | |
May 22, 2020 | 8.107 | 10.95 | 8.107 | 8.889 | 12,582 | +1.26(+16.50%) |
May 21, 2020 | 8.107 | 8.107 | 7.630 | 7.630 | 1,653 | -0.94(-11.01%) |
May 20, 2020 | 8.211 | 8.574 | 8.211 | 8.574 | 384 | +0.52(+6.52%) |
May 19, 2020 | 8.049 | 8.049 | 8.049 | 142 | +0.00(+0.00%) | |
May 18, 2020 | 7.344 | 8.049 | 7.344 | 8.049 | 1,931 | +0.71(+9.75%) |
May 15, 2020 | 8.059 | 8.097 | 6.781 | 7.335 | 3,879 | -0.77(-9.52%) |
May 14, 2020 | 8.278 | 8.278 | 8.107 | 8.107 | 553 | +0.38(+4.94%) |
May 13, 2020 | 7.725 | 7.725 | 7.725 | 7.725 | 1,739 | +0.00(+0.00%) |
May 12, 2020 | 8.812 | 8.812 | 7.725 | 7.725 | 9,243 | -0.65(-7.74%) |
May 11, 2020 | 8.441 | 9.013 | 8.240 | 8.374 | 3,736 | -0.17(-2.01%) |
May 08, 2020 | 9.108 | 9.108 | 8.536 | 8.545 | 7,444 | -0.52(-5.68%) |
May 07, 2020 | 8.345 | 9.060 | 8.345 | 9.060 | 6,540 | +0.76(+9.20%) |
May 06, 2020 | 8.154 | 8.509 | 8.154 | 8.297 | 4,649 | +0.24(+2.96%) |
May 05, 2020 | 8.059 | 8.059 | 8.059 | 8.059 | 388 | +0.35(+4.50%) |
May 04, 2020 | 9.060 | 9.060 | 7.712 | 7.712 | 1,020 | -0.73(-8.63%) |