Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.80 | 14.98 | 14.30 | 14.69 | 29,000 | -0.07(-0.47%) |
Jul 30, 2020 | 14.47 | 14.94 | 14.25 | 14.76 | 20,352 | +0.10(+0.68%) |
Jul 29, 2020 | 14.94 | 15.11 | 14.50 | 14.66 | 53,858 | -0.28(-1.87%) |
Jul 28, 2020 | 15.01 | 15.20 | 14.85 | 14.94 | 31,670 | -0.16(-1.06%) |
Jul 27, 2020 | 14.74 | 15.48 | 14.50 | 15.10 | 71,769 | +0.19(+1.27%) |
Jul 24, 2020 | 15.10 | 15.16 | 14.65 | 14.91 | 62,100 | -0.37(-2.42%) |
Jul 23, 2020 | 15.55 | 16.00 | 14.75 | 15.28 | 108,970 | -0.27(-1.74%) |
Jul 22, 2020 | 15.55 | 15.60 | 15.22 | 15.55 | 61,044 | +0.02(+0.13%) |
Jul 21, 2020 | 15.53 | 15.70 | 15.46 | 15.53 | 79,405 | +0.09(+0.58%) |
Jul 20, 2020 | 15.54 | 15.55 | 15.10 | 15.44 | 77,303 | +0.06(+0.39%) |
Jul 17, 2020 | 13.91 | 15.98 | 13.85 | 15.38 | 187,100 | +1.58(+11.45%) |
Jul 16, 2020 | 14.12 | 14.12 | 13.21 | 13.80 | 50,622 | -0.29(-2.06%) |
Jul 15, 2020 | 14.02 | 14.25 | 13.46 | 14.09 | 98,387 | +0.29(+2.10%) |
Jul 14, 2020 | 12.20 | 14.00 | 12.20 | 13.80 | 242,047 | +1.82(+15.19%) |
Jul 13, 2020 | 11.69 | 12.13 | 11.50 | 11.98 | 125,762 | +0.68(+6.02%) |
Jul 10, 2020 | 10.93 | 11.55 | 10.76 | 11.30 | 82,300 | +0.50(+4.63%) |
Jul 09, 2020 | 10.15 | 10.91 | 10.15 | 10.80 | 83,426 | +0.61(+5.99%) |
Jul 08, 2020 | 10.30 | 10.30 | 10.04 | 10.19 | 36,985 | -0.06(-0.59%) |
Jul 07, 2020 | 9.850 | 10.50 | 9.510 | 10.25 | 34,280 | +0.30(+3.02%) |
Jul 06, 2020 | 10.45 | 10.49 | 9.830 | 9.950 | 56,899 | -0.37(-3.59%) |
Jul 02, 2020 | 10.25 | 10.50 | 10.10 | 10.32 | 36,400 | +0.15(+1.47%) |
Jul 01, 2020 | 9.920 | 10.24 | 9.900 | 10.17 | 41,679 | +0.17(+1.70%) |
Jun 30, 2020 | 9.900 | 10.53 | 9.760 | 10.00 | 123,257 | +0.13(+1.32%) |
Jun 29, 2020 | 9.460 | 9.900 | 9.385 | 9.870 | 27,379 | +0.46(+4.89%) |
Jun 26, 2020 | 9.310 | 9.595 | 9.310 | 9.410 | 33,900 | +0.15(+1.62%) |
Jun 25, 2020 | 8.940 | 9.386 | 8.870 | 9.260 | 38,283 | +0.35(+3.93%) |
Jun 24, 2020 | 9.010 | 9.490 | 8.820 | 8.910 | 36,821 | -0.49(-5.21%) |
Jun 23, 2020 | 9.030 | 9.400 | 8.700 | 9.400 | 55,451 | +0.16(+1.73%) |
Jun 22, 2020 | 10.18 | 10.18 | 9.050 | 9.240 | 50,187 | -0.66(-6.67%) |
Jun 19, 2020 | 9.850 | 10.19 | 9.290 | 9.900 | 74,700 | +0.00(+0.00%) |
Jun 18, 2020 | 9.230 | 9.980 | 9.210 | 9.900 | 64,906 | +0.70(+7.61%) |
Jun 17, 2020 | 8.840 | 10.19 | 8.733 | 9.200 | 243,744 | +0.60(+6.98%) |
Jun 16, 2020 | 8.560 | 8.920 | 8.560 | 8.600 | 38,413 | +0.20(+2.38%) |
Jun 15, 2020 | 8.020 | 8.670 | 7.694 | 8.400 | 26,823 | -0.21(-2.44%) |
Jun 12, 2020 | 8.040 | 8.620 | 8.040 | 8.610 | 69,600 | +0.58(+7.22%) |
Jun 11, 2020 | 8.760 | 8.860 | 7.920 | 8.030 | 112,077 | -0.84(-9.47%) |
Jun 10, 2020 | 8.900 | 9.100 | 8.800 | 8.870 | 33,719 | -0.18(-1.99%) |
Jun 09, 2020 | 8.900 | 9.080 | 8.530 | 9.050 | 63,475 | +0.12(+1.34%) |
Jun 08, 2020 | 8.600 | 9.050 | 8.260 | 8.930 | 78,158 | +0.20(+2.29%) |
Jun 05, 2020 | 9.420 | 9.420 | 8.680 | 8.730 | 78,100 | -0.13(-1.47%) |
Jun 04, 2020 | 9.470 | 9.530 | 8.750 | 8.860 | 85,428 | -0.73(-7.61%) |
Jun 03, 2020 | 9.670 | 10.01 | 9.310 | 9.590 | 137,406 | -0.01(-0.10%) |
Jun 02, 2020 | 8.960 | 9.600 | 8.960 | 9.600 | 94,810 | +0.78(+8.84%) |
Jun 01, 2020 | 8.670 | 9.500 | 8.518 | 8.820 | 113,213 | +0.35(+4.13%) |
May 29, 2020 | 8.750 | 9.490 | 8.100 | 8.470 | 118,100 | -0.16(-1.85%) |
May 28, 2020 | 7.420 | 8.730 | 7.300 | 8.630 | 171,112 | +1.30(+17.74%) |
May 27, 2020 | 7.120 | 7.490 | 7.000 | 7.330 | 44,041 | +0.29(+4.12%) |
May 26, 2020 | 7.500 | 7.750 | 7.000 | 7.040 | 98,300 | -0.47(-6.26%) |
May 22, 2020 | 7.620 | 7.796 | 7.384 | 7.510 | 38,200 | -0.10(-1.31%) |
May 21, 2020 | 7.940 | 7.980 | 7.280 | 7.610 | 50,114 | -0.37(-4.64%) |
May 20, 2020 | 7.780 | 8.200 | 7.780 | 7.980 | 60,284 | +0.26(+3.37%) |
May 19, 2020 | 7.540 | 7.990 | 7.540 | 7.720 | 51,670 | +0.16(+2.12%) |
May 18, 2020 | 8.060 | 8.530 | 7.350 | 7.560 | 97,229 | -0.19(-2.45%) |
May 15, 2020 | 9.220 | 9.800 | 7.510 | 7.750 | 140,100 | -1.03(-11.73%) |
May 14, 2020 | 7.960 | 9.000 | 7.700 | 8.780 | 90,425 | +0.68(+8.40%) |
May 13, 2020 | 8.890 | 9.000 | 7.900 | 8.100 | 88,337 | -0.69(-7.85%) |
May 12, 2020 | 8.230 | 9.000 | 8.230 | 8.790 | 70,092 | +0.72(+8.92%) |
May 11, 2020 | 8.000 | 8.664 | 7.540 | 8.070 | 99,774 | +0.08(+1.00%) |
May 08, 2020 | 7.990 | 8.000 | 7.500 | 7.990 | 48,500 | +0.49(+6.53%) |
May 07, 2020 | 7.380 | 7.960 | 7.107 | 7.500 | 30,511 | +0.05(+0.67%) |
May 06, 2020 | 7.790 | 7.940 | 7.350 | 7.450 | 17,967 | -0.47(-5.93%) |
May 05, 2020 | 7.300 | 8.149 | 7.170 | 7.920 | 40,369 | +0.67(+9.24%) |
May 04, 2020 | 7.520 | 7.680 | 7.160 | 7.250 | 12,452 | -0.20(-2.68%) |