Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.80 | 14.20 | 13.60 | 13.80 | 382,900 | +0.40(+2.99%) |
Jul 30, 2020 | 13.50 | 13.90 | 12.90 | 13.40 | 425,224 | -0.50(-3.60%) |
Jul 29, 2020 | 14.50 | 14.60 | 13.50 | 13.90 | 569,227 | -0.40(-2.80%) |
Jul 28, 2020 | 14.00 | 15.10 | 13.90 | 14.30 | 623,539 | -0.10(-0.69%) |
Jul 27, 2020 | 14.60 | 14.80 | 14.00 | 14.40 | 797,344 | +1.00(+7.46%) |
Jul 24, 2020 | 13.40 | 13.50 | 12.73 | 13.40 | 350,880 | +0.60(+4.69%) |
Jul 23, 2020 | 13.50 | 13.70 | 12.30 | 12.80 | 847,200 | -0.60(-4.48%) |
Jul 22, 2020 | 13.50 | 14.30 | 13.20 | 13.40 | 1,196,380 | +0.50(+3.88%) |
Jul 21, 2020 | 12.60 | 13.10 | 12.40 | 12.90 | 1,228,697 | +1.00(+8.40%) |
Jul 20, 2020 | 11.40 | 12.00 | 11.10 | 11.90 | 730,157 | +0.80(+7.21%) |
Jul 17, 2020 | 10.80 | 11.10 | 10.50 | 11.10 | 306,210 | +0.50(+4.72%) |
Jul 16, 2020 | 10.70 | 10.80 | 10.20 | 10.60 | 286,694 | -0.40(-3.64%) |
Jul 15, 2020 | 10.60 | 11.00 | 10.30 | 11.00 | 728,652 | +0.40(+3.77%) |
Jul 14, 2020 | 10.30 | 10.60 | 10.10 | 10.60 | 276,244 | +0.20(+1.92%) |
Jul 13, 2020 | 11.20 | 11.20 | 10.20 | 10.40 | 428,474 | -0.40(-3.70%) |
Jul 10, 2020 | 11.00 | 11.30 | 10.70 | 10.80 | 352,630 | -0.20(-1.82%) |
Jul 09, 2020 | 11.40 | 11.50 | 10.40 | 11.00 | 418,250 | -0.10(-0.90%) |
Jul 08, 2020 | 10.80 | 11.40 | 10.80 | 11.10 | 445,378 | +0.50(+4.72%) |
Jul 07, 2020 | 10.30 | 10.80 | 10.10 | 10.60 | 402,866 | +0.20(+1.92%) |
Jul 06, 2020 | 10.40 | 10.60 | 10.00 | 10.40 | 498,148 | +0.40(+4.00%) |
Jul 02, 2020 | 10.00 | 10.50 | 9.800 | 10.00 | 432,470 | +0.14(+1.43%) |
Jul 01, 2020 | 10.30 | 10.30 | 9.521 | 9.859 | 277,746 | -0.24(-2.39%) |
Jun 30, 2020 | 10.00 | 10.30 | 9.811 | 10.10 | 789,423 | +0.20(+2.02%) |
Jun 29, 2020 | 9.700 | 10.10 | 9.700 | 9.900 | 409,831 | +0.21(+2.15%) |
Jun 26, 2020 | 9.250 | 9.782 | 8.900 | 9.692 | 535,110 | +0.49(+5.35%) |
Jun 25, 2020 | 9.400 | 9.400 | 9.100 | 9.200 | 250,460 | -0.10(-1.08%) |
Jun 24, 2020 | 9.600 | 9.704 | 9.121 | 9.300 | 325,467 | -0.30(-3.12%) |
Jun 23, 2020 | 9.600 | 9.700 | 9.400 | 9.600 | 272,615 | +0.30(+3.23%) |
Jun 22, 2020 | 9.200 | 9.600 | 9.100 | 9.300 | 400,365 | +0.40(+4.49%) |
Jun 19, 2020 | 9.050 | 9.200 | 8.702 | 8.900 | 1,497,620 | +0.20(+2.30%) |
Jun 18, 2020 | 9.000 | 9.200 | 8.700 | 8.700 | 450,269 | -0.50(-5.43%) |
Jun 17, 2020 | 9.200 | 9.300 | 8.900 | 9.200 | 219,857 | +0.16(+1.83%) |
Jun 16, 2020 | 9.600 | 9.600 | 8.936 | 9.035 | 252,477 | -0.31(-3.32%) |
Jun 15, 2020 | 9.000 | 9.550 | 8.500 | 9.345 | 338,778 | +0.25(+2.69%) |
Jun 12, 2020 | 9.700 | 9.752 | 9.091 | 9.100 | 350,440 | -0.11(-1.15%) |
Jun 11, 2020 | 10.20 | 10.40 | 9.157 | 9.206 | 542,666 | -0.99(-9.75%) |
Jun 10, 2020 | 10.10 | 10.40 | 9.400 | 10.20 | 383,809 | +0.32(+3.21%) |
Jun 09, 2020 | 10.10 | 10.30 | 9.745 | 9.883 | 263,829 | -0.12(-1.17%) |
Jun 08, 2020 | 10.00 | 10.40 | 9.904 | 10.00 | 365,940 | +0.09(+0.94%) |
Jun 05, 2020 | 9.600 | 9.939 | 9.201 | 9.907 | 431,480 | -0.09(-0.93%) |
Jun 04, 2020 | 9.800 | 10.40 | 9.600 | 10.00 | 555,479 | +0.48(+5.01%) |
Jun 03, 2020 | 9.500 | 9.880 | 9.225 | 9.523 | 245,491 | -0.18(-1.86%) |
Jun 02, 2020 | 10.40 | 10.40 | 9.482 | 9.703 | 448,322 | -0.40(-3.93%) |
Jun 01, 2020 | 9.600 | 10.10 | 9.500 | 10.10 | 601,647 | +1.06(+11.75%) |
May 29, 2020 | 9.600 | 9.600 | 9.038 | 9.038 | 530,690 | +0.04(+0.42%) |
May 28, 2020 | 8.700 | 9.473 | 8.700 | 9.000 | 696,849 | +0.55(+6.55%) |
May 27, 2020 | 8.000 | 8.500 | 7.902 | 8.447 | 420,826 | +0.40(+5.01%) |
May 26, 2020 | 8.740 | 8.740 | 8.000 | 8.044 | 318,209 | -0.57(-6.58%) |
May 22, 2020 | 7.860 | 8.750 | 7.772 | 8.611 | 481,630 | +0.75(+9.54%) |
May 21, 2020 | 8.420 | 8.425 | 7.650 | 7.861 | 681,120 | -0.64(-7.52%) |
May 20, 2020 | 8.900 | 9.000 | 8.300 | 8.500 | 716,041 | -0.60(-6.58%) |
May 19, 2020 | 8.800 | 9.500 | 8.600 | 9.099 | 630,749 | -0.40(-4.22%) |
May 18, 2020 | 9.600 | 9.700 | 9.111 | 9.500 | 285,102 | +0.19(+2.04%) |
May 15, 2020 | 9.300 | 9.400 | 8.900 | 9.310 | 357,810 | +0.26(+2.82%) |
May 14, 2020 | 8.693 | 9.320 | 8.601 | 9.055 | 306,238 | +0.18(+2.06%) |
May 13, 2020 | 9.500 | 9.589 | 8.563 | 8.872 | 532,533 | -0.53(-5.62%) |
May 12, 2020 | 9.700 | 9.800 | 9.300 | 9.400 | 244,282 | -0.08(-0.89%) |
May 11, 2020 | 9.991 | 10.00 | 9.400 | 9.484 | 195,455 | -0.32(-3.22%) |
May 08, 2020 | 9.700 | 10.10 | 9.621 | 9.800 | 241,350 | +0.15(+1.60%) |
May 07, 2020 | 9.500 | 9.900 | 9.200 | 9.646 | 411,503 | +0.31(+3.32%) |
May 06, 2020 | 9.711 | 9.810 | 9.100 | 9.336 | 387,015 | -0.57(-5.75%) |
May 05, 2020 | 10.00 | 10.30 | 9.650 | 9.906 | 200,738 | -0.06(-0.62%) |
May 04, 2020 | 9.900 | 10.20 | 9.801 | 9.968 | 243,980 | +0.36(+3.71%) |