Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.20 | 12.45 | 11.80 | 12.40 | 76,160 | +0.20(+1.64%) |
Jul 30, 2020 | 12.35 | 12.35 | 11.75 | 12.20 | 54,321 | -0.10(-0.81%) |
Jul 29, 2020 | 11.90 | 12.75 | 11.90 | 12.30 | 57,597 | +0.30(+2.50%) |
Jul 28, 2020 | 12.00 | 12.55 | 12.00 | 12.00 | 88,013 | -0.10(-0.83%) |
Jul 27, 2020 | 11.50 | 12.10 | 11.30 | 12.10 | 75,164 | +0.55(+4.76%) |
Jul 24, 2020 | 11.50 | 11.95 | 11.30 | 11.55 | 58,560 | -0.05(-0.43%) |
Jul 23, 2020 | 12.00 | 12.20 | 11.50 | 11.60 | 53,194 | -0.40(-3.33%) |
Jul 22, 2020 | 12.00 | 12.39 | 12.00 | 12.00 | 72,579 | -0.30(-2.44%) |
Jul 21, 2020 | 12.20 | 12.35 | 12.00 | 12.30 | 66,316 | +0.30(+2.50%) |
Jul 20, 2020 | 12.50 | 12.60 | 11.95 | 12.00 | 70,129 | -0.20(-1.64%) |
Jul 17, 2020 | 11.95 | 12.75 | 11.95 | 12.20 | 68,500 | +0.15(+1.24%) |
Jul 16, 2020 | 12.25 | 12.35 | 11.80 | 12.05 | 128,529 | -0.45(-3.60%) |
Jul 15, 2020 | 12.25 | 12.95 | 12.25 | 12.50 | 146,565 | +0.30(+2.46%) |
Jul 14, 2020 | 12.90 | 12.95 | 12.00 | 12.20 | 196,955 | -0.80(-6.15%) |
Jul 13, 2020 | 13.95 | 14.90 | 12.62 | 13.00 | 476,401 | -0.80(-5.80%) |
Jul 10, 2020 | 11.50 | 14.15 | 11.15 | 13.80 | 1,057,300 | +2.30(+20.00%) |
Jul 09, 2020 | 12.15 | 13.60 | 11.05 | 11.50 | 825,611 | -0.40(-3.36%) |
Jul 08, 2020 | 9.200 | 13.10 | 9.200 | 11.90 | 1,489,585 | +2.80(+30.77%) |
Jul 07, 2020 | 9.250 | 9.250 | 8.650 | 9.100 | 97,065 | +0.05(+0.55%) |
Jul 06, 2020 | 8.700 | 9.250 | 8.700 | 9.050 | 158,170 | +0.45(+5.23%) |
Jul 02, 2020 | 8.550 | 8.700 | 8.500 | 8.600 | 65,660 | +0.05(+0.58%) |
Jul 01, 2020 | 8.600 | 8.950 | 8.500 | 8.550 | 87,857 | -0.05(-0.58%) |
Jun 30, 2020 | 8.400 | 8.700 | 8.400 | 8.600 | 66,102 | +0.20(+2.38%) |
Jun 29, 2020 | 8.750 | 8.757 | 8.300 | 8.400 | 106,578 | -0.10(-1.18%) |
Jun 26, 2020 | 9.150 | 9.500 | 8.200 | 8.500 | 427,300 | -0.65(-7.10%) |
Jun 25, 2020 | 9.000 | 9.650 | 8.900 | 9.150 | 142,535 | +0.10(+1.10%) |
Jun 24, 2020 | 9.550 | 9.600 | 9.050 | 9.050 | 199,838 | -0.75(-7.65%) |
Jun 23, 2020 | 10.65 | 10.70 | 9.700 | 9.800 | 341,623 | -1.00(-9.26%) |
Jun 22, 2020 | 12.00 | 12.50 | 10.45 | 10.80 | 679,293 | +0.30(+2.86%) |
Jun 19, 2020 | 10.86 | 11.09 | 10.17 | 10.50 | 729,610 | +0.15(+1.43%) |
Jun 18, 2020 | 10.06 | 10.44 | 10.03 | 10.35 | 371,233 | +0.39(+3.87%) |
Jun 17, 2020 | 9.432 | 10.14 | 9.314 | 9.966 | 309,116 | +0.71(+7.69%) |
Jun 16, 2020 | 9.314 | 9.551 | 8.987 | 9.254 | 191,716 | +0.12(+1.30%) |
Jun 15, 2020 | 8.631 | 9.314 | 8.501 | 9.136 | 210,296 | +0.27(+3.01%) |
Jun 12, 2020 | 9.225 | 9.581 | 8.542 | 8.869 | 370,823 | -0.33(-3.55%) |
Jun 11, 2020 | 9.195 | 9.612 | 8.869 | 9.195 | 295,418 | -0.27(-2.82%) |
Jun 10, 2020 | 9.877 | 9.936 | 9.195 | 9.462 | 252,372 | -0.47(-4.78%) |
Jun 09, 2020 | 10.29 | 10.38 | 9.669 | 9.936 | 216,535 | -0.33(-3.18%) |
Jun 08, 2020 | 9.195 | 10.32 | 9.076 | 10.26 | 523,999 | +1.16(+12.70%) |
Jun 05, 2020 | 9.195 | 9.195 | 8.691 | 9.106 | 192,643 | +0.12(+1.32%) |
Jun 04, 2020 | 8.661 | 9.314 | 8.505 | 8.987 | 381,752 | +0.33(+3.77%) |
Jun 03, 2020 | 8.572 | 8.720 | 8.305 | 8.661 | 134,077 | +0.12(+1.39%) |
Jun 02, 2020 | 8.305 | 8.542 | 8.216 | 8.542 | 99,155 | +0.30(+3.60%) |
Jun 01, 2020 | 8.513 | 8.513 | 8.038 | 8.246 | 113,996 | +0.12(+1.46%) |
May 29, 2020 | 8.364 | 8.364 | 8.053 | 8.127 | 253,902 | -0.27(-3.18%) |
May 28, 2020 | 8.750 | 8.750 | 8.305 | 8.394 | 136,880 | -0.47(-5.35%) |
May 27, 2020 | 8.661 | 8.869 | 8.186 | 8.869 | 225,275 | +0.33(+3.82%) |
May 26, 2020 | 8.928 | 8.928 | 8.127 | 8.542 | 238,391 | +0.00(+0.00%) |
May 22, 2020 | 8.275 | 10.93 | 7.860 | 8.542 | 738,342 | -0.06(-0.69%) |
May 21, 2020 | 8.661 | 8.735 | 8.186 | 8.602 | 462,993 | -0.44(-4.92%) |
May 20, 2020 | 6.763 | 9.729 | 6.763 | 9.047 | 2,813,986 | +2.91(+47.34%) |
May 19, 2020 | 6.407 | 6.407 | 6.110 | 6.140 | 51,286 | -0.24(-3.72%) |
May 18, 2020 | 6.140 | 6.496 | 6.036 | 6.377 | 200,407 | +0.33(+5.39%) |
May 15, 2020 | 5.814 | 6.051 | 5.784 | 6.051 | 77,880 | +0.12(+2.00%) |
May 14, 2020 | 5.903 | 6.081 | 5.636 | 5.932 | 208,566 | +0.33(+5.82%) |
May 13, 2020 | 5.903 | 5.903 | 5.576 | 5.606 | 135,960 | -0.21(-3.57%) |
May 12, 2020 | 5.725 | 5.873 | 5.725 | 5.814 | 46,290 | +0.12(+2.08%) |
May 11, 2020 | 5.843 | 5.932 | 5.665 | 5.695 | 85,120 | -0.18(-3.03%) |
May 08, 2020 | 5.962 | 5.962 | 5.784 | 5.873 | 43,626 | -0.09(-1.49%) |
May 07, 2020 | 5.754 | 5.962 | 5.754 | 5.962 | 46,789 | +0.18(+3.08%) |
May 06, 2020 | 5.843 | 5.843 | 5.695 | 5.784 | 21,182 | +0.03(+0.52%) |
May 05, 2020 | 5.665 | 5.932 | 5.665 | 5.754 | 70,098 | +0.03(+0.52%) |
May 04, 2020 | 5.784 | 5.843 | 5.636 | 5.725 | 29,688 | -0.06(-1.03%) |