Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.00 | 12.11 | 11.40 | 11.50 | 2,506,600 | -0.41(-3.44%) |
Jul 30, 2020 | 12.04 | 12.33 | 11.85 | 11.91 | 2,544,534 | -0.32(-2.62%) |
Jul 29, 2020 | 12.30 | 12.59 | 12.05 | 12.23 | 1,821,456 | -0.22(-1.77%) |
Jul 28, 2020 | 12.29 | 12.94 | 12.16 | 12.45 | 1,560,984 | +0.05(+0.40%) |
Jul 27, 2020 | 12.84 | 12.89 | 12.05 | 12.40 | 2,915,921 | -0.30(-2.36%) |
Jul 24, 2020 | 12.83 | 13.11 | 12.56 | 12.70 | 2,117,300 | -0.46(-3.50%) |
Jul 23, 2020 | 13.63 | 13.95 | 12.72 | 13.16 | 2,789,931 | -0.59(-4.29%) |
Jul 22, 2020 | 14.63 | 14.64 | 13.51 | 13.75 | 2,856,215 | -0.80(-5.50%) |
Jul 21, 2020 | 14.43 | 15.25 | 14.10 | 14.55 | 5,633,297 | +0.40(+2.83%) |
Jul 20, 2020 | 14.70 | 14.77 | 14.02 | 14.15 | 3,298,137 | +0.07(+0.50%) |
Jul 17, 2020 | 13.62 | 14.22 | 13.06 | 14.08 | 3,599,600 | +1.18(+9.15%) |
Jul 16, 2020 | 12.99 | 13.20 | 12.81 | 12.90 | 2,801,516 | -0.09(-0.69%) |
Jul 15, 2020 | 13.00 | 13.19 | 12.71 | 12.99 | 3,058,191 | +0.31(+2.44%) |
Jul 14, 2020 | 12.15 | 12.74 | 12.00 | 12.68 | 2,613,538 | +0.28(+2.26%) |
Jul 13, 2020 | 13.84 | 13.85 | 11.91 | 12.40 | 4,653,201 | -1.32(-9.62%) |
Jul 10, 2020 | 14.30 | 14.50 | 13.21 | 13.72 | 5,015,600 | -0.33(-2.35%) |
Jul 09, 2020 | 13.75 | 14.52 | 12.60 | 14.05 | 12,131,296 | +1.75(+14.23%) |
Jul 08, 2020 | 12.47 | 12.50 | 11.84 | 12.30 | 3,168,533 | +0.14(+1.15%) |
Jul 07, 2020 | 13.34 | 13.60 | 12.12 | 12.16 | 5,430,748 | -1.59(-11.56%) |
Jul 06, 2020 | 15.00 | 15.05 | 13.68 | 13.75 | 4,527,091 | -0.70(-4.84%) |
Jul 02, 2020 | 14.86 | 15.30 | 14.11 | 14.45 | 5,755,400 | +0.10(+0.70%) |
Jul 01, 2020 | 16.34 | 16.50 | 14.05 | 14.35 | 9,861,957 | -2.00(-12.23%) |
Jun 30, 2020 | 15.96 | 17.00 | 14.76 | 16.35 | 14,495,500 | +1.95(+13.54%) |
Jun 29, 2020 | 14.10 | 15.72 | 12.60 | 14.40 | 22,010,442 | +4.31(+42.72%) |
Jun 26, 2020 | 10.08 | 10.12 | 10.04 | 10.09 | 89,800 | +0.02(+0.20%) |
Jun 25, 2020 | 10.07 | 10.12 | 10.07 | 10.07 | 253,509 | -0.05(-0.49%) |
Jun 24, 2020 | 10.12 | 10.12 | 10.12 | 10.12 | 135,018 | +0.01(+0.10%) |
Jun 23, 2020 | 10.13 | 10.16 | 10.11 | 10.11 | 6,270 | -0.02(-0.20%) |
Jun 22, 2020 | 10.11 | 10.16 | 10.10 | 10.13 | 44,677 | +0.07(+0.70%) |
Jun 19, 2020 | 10.08 | 10.08 | 10.06 | 10.06 | 81,900 | -0.02(-0.20%) |
Jun 18, 2020 | 10.06 | 10.08 | 10.05 | 10.08 | 61,452 | +0.05(+0.50%) |
Jun 17, 2020 | 10.05 | 10.05 | 10.00 | 10.03 | 5,054 | +0.03(+0.30%) |
Jun 16, 2020 | 10.05 | 10.05 | 10.00 | 10.00 | 7,974 | -0.05(-0.50%) |
Jun 15, 2020 | 10.00 | 10.05 | 10.00 | 10.05 | 191,143 | +0.08(+0.80%) |
Jun 12, 2020 | 10.04 | 10.05 | 9.970 | 9.970 | 9,900 | +0.01(+0.10%) |
Jun 11, 2020 | 10.01 | 10.05 | 9.950 | 9.960 | 91,672 | -0.08(-0.80%) |
Jun 10, 2020 | 9.950 | 10.04 | 9.950 | 10.04 | 747,978 | +0.09(+0.90%) |
Jun 09, 2020 | 9.930 | 10.01 | 9.930 | 9.950 | 618,668 | +0.05(+0.51%) |
Jun 08, 2020 | 9.940 | 9.950 | 9.900 | 9.900 | 143,636 | -0.03(-0.30%) |
Jun 05, 2020 | 9.917 | 9.930 | 9.917 | 9.930 | 25,700 | -0.05(-0.50%) |
Jun 04, 2020 | 9.950 | 9.980 | 9.900 | 9.980 | 46,640 | +0.10(+1.01%) |
Jun 03, 2020 | 9.920 | 9.950 | 9.870 | 9.880 | 9,096 | -0.07(-0.70%) |
Jun 02, 2020 | 9.960 | 9.960 | 9.950 | 9.950 | 772 | +0.00(+0.00%) |
Jun 01, 2020 | 9.950 | 9.980 | 9.900 | 9.950 | 200,951 | +0.00(+0.00%) |
May 27, 2020 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
May 26, 2020 | 9.950 | 9.950 | 9.860 | 9.950 | 1,376 | -0.03(-0.30%) |
May 22, 2020 | 9.900 | 9.980 | 9.900 | 9.980 | 1,300 | +0.13(+1.32%) |
May 20, 2020 | 9.850 | 9.850 | 9.850 | 0 | -0.09(-0.91%) | |
May 19, 2020 | 9.940 | 9.940 | 9.940 | 1 | +0.00(+0.00%) | |
May 18, 2020 | 9.940 | 9.940 | 9.940 | 11 | +0.00(+0.00%) | |
May 15, 2020 | 9.940 | 9.950 | 9.860 | 9.940 | 1,300 | -0.06(-0.60%) |
May 14, 2020 | 9.920 | 10.00 | 9.910 | 10.00 | 3,607 | +0.15(+1.52%) |
May 13, 2020 | 9.950 | 9.950 | 9.820 | 9.850 | 76,593 | -0.08(-0.81%) |
May 12, 2020 | 9.900 | 9.930 | 9.850 | 9.930 | 299,529 | +0.07(+0.71%) |
May 11, 2020 | 9.860 | 9.860 | 9.860 | 8 | +0.00(+0.00%) | |
May 08, 2020 | 9.860 | 9.880 | 9.860 | 9.860 | 28,100 | +0.03(+0.31%) |
May 06, 2020 | 9.830 | 9.830 | 9.830 | 0 | -0.03(-0.30%) |