Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.68 | 13.97 | 13.46 | 13.58 | 296,300 | -0.06(-0.44%) |
Jul 30, 2020 | 13.30 | 13.64 | 13.30 | 13.64 | 165,654 | +0.12(+0.89%) |
Jul 29, 2020 | 13.10 | 13.66 | 13.04 | 13.52 | 249,982 | +0.42(+3.21%) |
Jul 28, 2020 | 13.55 | 13.60 | 13.03 | 13.10 | 173,899 | -0.29(-2.17%) |
Jul 27, 2020 | 13.55 | 13.95 | 13.35 | 13.39 | 307,275 | -0.03(-0.22%) |
Jul 24, 2020 | 13.91 | 14.08 | 13.39 | 13.42 | 352,900 | -0.67(-4.76%) |
Jul 23, 2020 | 14.15 | 14.55 | 14.07 | 14.09 | 317,536 | -0.06(-0.42%) |
Jul 22, 2020 | 15.36 | 15.43 | 14.12 | 14.15 | 431,476 | -1.33(-8.59%) |
Jul 21, 2020 | 16.00 | 16.24 | 14.84 | 15.48 | 458,316 | -0.40(-2.52%) |
Jul 20, 2020 | 15.88 | 16.38 | 15.62 | 15.88 | 260,023 | +0.08(+0.51%) |
Jul 17, 2020 | 15.97 | 16.05 | 15.73 | 15.80 | 197,900 | -0.12(-0.75%) |
Jul 16, 2020 | 15.85 | 16.20 | 15.53 | 15.92 | 258,515 | -0.28(-1.73%) |
Jul 15, 2020 | 15.79 | 16.44 | 15.75 | 16.20 | 420,886 | +0.61(+3.91%) |
Jul 14, 2020 | 16.50 | 16.50 | 15.13 | 15.59 | 578,247 | -1.11(-6.65%) |
Jul 13, 2020 | 17.53 | 18.15 | 16.44 | 16.70 | 689,631 | -0.54(-3.13%) |
Jul 10, 2020 | 18.00 | 18.20 | 16.99 | 17.24 | 924,100 | -0.63(-3.53%) |
Jul 09, 2020 | 17.34 | 18.03 | 17.12 | 17.87 | 1,034,633 | +1.01(+5.99%) |
Jul 08, 2020 | 16.05 | 17.67 | 15.95 | 16.86 | 1,438,373 | +1.54(+10.05%) |
Jul 07, 2020 | 16.00 | 16.38 | 15.08 | 15.32 | 749,355 | -0.99(-6.07%) |
Jul 06, 2020 | 15.70 | 16.79 | 15.56 | 16.31 | 1,605,855 | +1.44(+9.68%) |
Jul 02, 2020 | 13.77 | 15.29 | 13.77 | 14.87 | 875,100 | +1.43(+10.64%) |
Jul 01, 2020 | 12.47 | 13.48 | 12.47 | 13.44 | 634,210 | +1.08(+8.74%) |
Jun 30, 2020 | 12.76 | 12.97 | 12.27 | 12.36 | 446,845 | -0.09(-0.72%) |
Jun 29, 2020 | 11.91 | 12.83 | 11.70 | 12.45 | 551,342 | +0.70(+5.96%) |
Jun 26, 2020 | 11.30 | 11.91 | 11.30 | 11.75 | 351,500 | +0.51(+4.54%) |
Jun 25, 2020 | 10.87 | 11.34 | 10.71 | 11.24 | 252,838 | +0.27(+2.46%) |
Jun 24, 2020 | 11.16 | 11.27 | 10.74 | 10.97 | 356,816 | -0.48(-4.19%) |
Jun 23, 2020 | 11.20 | 11.61 | 11.07 | 11.45 | 353,159 | +0.11(+0.97%) |
Jun 22, 2020 | 11.39 | 11.61 | 11.08 | 11.34 | 302,781 | -0.13(-1.13%) |
Jun 19, 2020 | 11.24 | 11.96 | 11.16 | 11.47 | 579,400 | +0.45(+4.08%) |
Jun 18, 2020 | 11.08 | 11.73 | 10.81 | 11.02 | 498,249 | -0.16(-1.43%) |
Jun 17, 2020 | 10.70 | 11.29 | 10.60 | 11.18 | 350,249 | +0.48(+4.49%) |
Jun 16, 2020 | 10.90 | 11.14 | 10.60 | 10.70 | 411,373 | -0.02(-0.19%) |
Jun 15, 2020 | 10.40 | 10.91 | 10.32 | 10.72 | 227,686 | +0.26(+2.49%) |
Jun 12, 2020 | 10.82 | 10.93 | 10.28 | 10.46 | 454,500 | -0.03(-0.29%) |
Jun 11, 2020 | 10.07 | 10.84 | 10.07 | 10.49 | 439,047 | -0.03(-0.29%) |
Jun 10, 2020 | 10.90 | 11.06 | 10.41 | 10.52 | 397,049 | -0.28(-2.59%) |
Jun 09, 2020 | 10.75 | 10.98 | 10.57 | 10.80 | 410,923 | +0.10(+0.93%) |
Jun 08, 2020 | 10.16 | 10.71 | 10.16 | 10.70 | 354,526 | +0.62(+6.15%) |
Jun 05, 2020 | 9.710 | 10.08 | 9.500 | 10.08 | 418,600 | +0.66(+7.01%) |
Jun 04, 2020 | 9.830 | 9.890 | 9.340 | 9.420 | 306,484 | -0.20(-2.08%) |
Jun 03, 2020 | 9.500 | 10.00 | 9.460 | 9.620 | 427,398 | +0.22(+2.34%) |
Jun 02, 2020 | 9.450 | 9.500 | 9.150 | 9.400 | 189,904 | +0.02(+0.21%) |
Jun 01, 2020 | 9.400 | 9.490 | 9.180 | 9.380 | 186,138 | -0.02(-0.21%) |
May 29, 2020 | 9.000 | 9.490 | 8.750 | 9.400 | 601,000 | +0.30(+3.30%) |
May 28, 2020 | 9.390 | 9.496 | 9.100 | 9.100 | 262,405 | -0.31(-3.29%) |
May 27, 2020 | 9.420 | 9.480 | 9.220 | 9.410 | 420,215 | +0.03(+0.32%) |
May 26, 2020 | 9.660 | 9.890 | 9.340 | 9.380 | 696,215 | -0.22(-2.29%) |
May 22, 2020 | 10.38 | 10.38 | 9.550 | 9.600 | 363,900 | -0.94(-8.92%) |
May 21, 2020 | 9.970 | 10.75 | 9.930 | 10.54 | 356,181 | +0.47(+4.67%) |
May 20, 2020 | 10.33 | 10.40 | 9.850 | 10.07 | 392,312 | -0.12(-1.18%) |
May 19, 2020 | 10.30 | 10.48 | 10.12 | 10.19 | 305,750 | -0.09(-0.88%) |
May 18, 2020 | 10.68 | 10.69 | 10.10 | 10.28 | 346,607 | -0.18(-1.72%) |
May 15, 2020 | 10.50 | 10.80 | 10.30 | 10.46 | 306,900 | -0.08(-0.76%) |
May 14, 2020 | 10.69 | 10.79 | 10.12 | 10.54 | 475,969 | -0.34(-3.13%) |
May 13, 2020 | 11.88 | 12.01 | 10.60 | 10.88 | 749,031 | -1.05(-8.80%) |
May 12, 2020 | 12.60 | 12.97 | 11.84 | 11.93 | 478,834 | -1.13(-8.65%) |
May 11, 2020 | 13.36 | 13.50 | 12.87 | 13.06 | 262,029 | -0.44(-3.26%) |
May 08, 2020 | 12.85 | 13.58 | 12.85 | 13.50 | 199,100 | +0.69(+5.39%) |
May 07, 2020 | 13.21 | 13.21 | 12.67 | 12.81 | 155,232 | -0.19(-1.46%) |
May 06, 2020 | 12.29 | 13.09 | 12.29 | 13.00 | 313,433 | +0.77(+6.30%) |
May 05, 2020 | 12.17 | 12.49 | 11.99 | 12.23 | 242,666 | +0.26(+2.17%) |
May 04, 2020 | 12.36 | 12.41 | 11.82 | 11.97 | 179,994 | -0.41(-3.31%) |