Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.86 | 13.86 | 13.02 | 13.63 | 485,662 | -0.29(-2.07%) |
Jul 30, 2020 | 13.86 | 14.02 | 13.20 | 13.91 | 357,107 | -0.80(-5.46%) |
Jul 29, 2020 | 13.65 | 14.72 | 13.65 | 14.72 | 344,983 | +1.26(+9.38%) |
Jul 28, 2020 | 13.52 | 13.91 | 13.45 | 13.46 | 198,497 | -0.39(-2.85%) |
Jul 27, 2020 | 13.86 | 13.88 | 13.38 | 13.85 | 176,029 | -0.00(-0.01%) |
Jul 24, 2020 | 14.02 | 14.42 | 13.79 | 13.85 | 171,577 | -0.48(-3.37%) |
Jul 23, 2020 | 14.06 | 14.74 | 13.95 | 14.34 | 364,977 | +0.06(+0.42%) |
Jul 22, 2020 | 13.89 | 14.40 | 13.67 | 14.28 | 141,863 | -0.00(-0.01%) |
Jul 21, 2020 | 13.54 | 14.53 | 13.54 | 14.28 | 441,796 | +1.12(+8.49%) |
Jul 20, 2020 | 13.40 | 13.43 | 12.98 | 13.16 | 312,639 | -0.49(-3.57%) |
Jul 17, 2020 | 14.03 | 14.27 | 13.57 | 13.65 | 255,947 | -0.40(-2.86%) |
Jul 16, 2020 | 13.70 | 14.48 | 13.44 | 14.05 | 417,513 | -0.30(-2.07%) |
Jul 15, 2020 | 13.71 | 14.46 | 13.35 | 14.35 | 655,587 | +1.72(+13.60%) |
Jul 14, 2020 | 11.92 | 12.66 | 11.54 | 12.63 | 441,314 | +0.50(+4.12%) |
Jul 13, 2020 | 12.60 | 13.12 | 11.93 | 12.13 | 753,223 | -0.17(-1.38%) |
Jul 10, 2020 | 11.09 | 12.30 | 11.03 | 12.30 | 833,779 | +1.15(+10.34%) |
Jul 09, 2020 | 12.48 | 12.48 | 10.85 | 11.15 | 900,503 | -1.29(-10.38%) |
Jul 08, 2020 | 12.10 | 12.57 | 11.73 | 12.44 | 459,373 | +0.38(+3.18%) |
Jul 07, 2020 | 12.92 | 12.92 | 11.98 | 12.05 | 605,851 | -1.27(-9.51%) |
Jul 06, 2020 | 13.40 | 13.91 | 12.84 | 13.32 | 740,809 | +0.64(+5.08%) |
Jul 02, 2020 | 13.20 | 13.85 | 12.61 | 12.68 | 756,499 | +0.27(+2.21%) |
Jul 01, 2020 | 13.31 | 13.89 | 12.38 | 12.40 | 647,313 | -0.82(-6.20%) |
Jun 30, 2020 | 12.31 | 13.40 | 12.24 | 13.22 | 813,296 | +0.60(+4.71%) |
Jun 29, 2020 | 11.69 | 12.65 | 11.42 | 12.63 | 812,141 | +1.06(+9.13%) |
Jun 26, 2020 | 12.59 | 12.66 | 11.33 | 11.57 | 912,478 | -1.37(-10.60%) |
Jun 25, 2020 | 11.94 | 12.94 | 11.58 | 12.94 | 788,347 | +0.76(+6.20%) |
Jun 24, 2020 | 14.08 | 14.08 | 11.75 | 12.19 | 1,216,730 | -2.44(-16.69%) |
Jun 23, 2020 | 15.05 | 15.21 | 14.48 | 14.63 | 430,360 | +0.28(+1.94%) |
Jun 22, 2020 | 14.15 | 14.54 | 13.65 | 14.35 | 422,717 | -0.08(-0.53%) |
Jun 19, 2020 | 16.36 | 16.36 | 14.06 | 14.43 | 779,187 | -0.78(-5.14%) |
Jun 18, 2020 | 14.70 | 15.83 | 14.36 | 15.21 | 579,845 | +0.08(+0.50%) |
Jun 17, 2020 | 16.57 | 16.57 | 15.07 | 15.13 | 587,141 | -1.45(-8.74%) |
Jun 16, 2020 | 18.10 | 18.10 | 15.26 | 16.58 | 1,417,900 | +1.36(+8.95%) |
Jun 15, 2020 | 12.93 | 15.62 | 12.30 | 15.22 | 1,445,892 | +0.46(+3.14%) |
Jun 12, 2020 | 15.08 | 15.39 | 13.18 | 14.75 | 1,539,231 | +1.78(+13.72%) |
Jun 11, 2020 | 13.97 | 15.70 | 12.69 | 12.97 | 1,773,349 | -5.65(-30.33%) |
Jun 10, 2020 | 22.11 | 22.11 | 18.60 | 18.62 | 1,198,218 | -3.74(-16.73%) |
Jun 09, 2020 | 23.41 | 23.41 | 21.19 | 22.37 | 1,121,100 | -3.29(-12.82%) |
Jun 08, 2020 | 24.63 | 25.67 | 23.57 | 25.65 | 1,134,224 | +3.66(+16.66%) |
Jun 05, 2020 | 22.26 | 23.36 | 21.62 | 21.99 | 1,113,833 | +3.55(+19.25%) |
Jun 04, 2020 | 16.93 | 18.51 | 16.22 | 18.44 | 948,424 | +1.51(+8.94%) |
Jun 03, 2020 | 15.98 | 17.56 | 15.57 | 16.93 | 866,812 | +2.28(+15.61%) |
Jun 02, 2020 | 14.28 | 14.74 | 14.12 | 14.64 | 358,284 | +0.90(+6.56%) |
Jun 01, 2020 | 12.98 | 13.90 | 12.53 | 13.74 | 388,721 | +1.06(+8.33%) |
May 29, 2020 | 12.95 | 13.23 | 12.18 | 12.68 | 551,599 | -0.86(-6.37%) |
May 28, 2020 | 15.22 | 15.22 | 13.33 | 13.55 | 865,578 | -1.55(-10.26%) |
May 27, 2020 | 15.14 | 15.21 | 13.39 | 15.09 | 592,075 | +1.81(+13.59%) |
May 26, 2020 | 12.98 | 13.72 | 12.81 | 13.29 | 955,308 | +2.19(+19.71%) |
May 22, 2020 | 11.13 | 11.13 | 10.51 | 11.10 | 289,979 | -0.13(-1.18%) |
May 21, 2020 | 11.28 | 11.63 | 10.86 | 11.23 | 358,681 | +0.09(+0.82%) |
May 20, 2020 | 11.32 | 11.43 | 10.93 | 11.14 | 317,375 | +0.83(+8.06%) |
May 19, 2020 | 10.86 | 11.21 | 10.19 | 10.31 | 392,231 | -0.89(-7.92%) |
May 18, 2020 | 10.12 | 11.41 | 10.12 | 11.20 | 580,342 | +2.45(+28.06%) |
May 15, 2020 | 8.463 | 8.924 | 8.310 | 8.745 | 233,259 | -0.09(-0.99%) |
May 14, 2020 | 8.064 | 8.832 | 7.463 | 8.832 | 518,326 | +0.50(+6.00%) |
May 13, 2020 | 9.168 | 9.195 | 8.085 | 8.332 | 420,683 | -1.02(-10.89%) |
May 12, 2020 | 10.44 | 10.44 | 9.348 | 9.351 | 155,220 | -0.91(-8.86%) |
May 11, 2020 | 10.42 | 10.78 | 9.917 | 10.26 | 394,485 | -0.40(-3.78%) |
May 08, 2020 | 10.06 | 10.66 | 10.06 | 10.66 | 267,291 | +1.13(+11.80%) |
May 07, 2020 | 9.492 | 9.971 | 9.492 | 9.537 | 319,027 | +0.54(+5.95%) |
May 06, 2020 | 9.439 | 9.614 | 8.961 | 9.001 | 87,242 | -0.20(-2.14%) |
May 05, 2020 | 9.966 | 9.970 | 9.124 | 9.199 | 354,094 | +0.16(+1.76%) |
May 04, 2020 | 8.516 | 9.329 | 8.265 | 9.040 | 380,475 | +0.11(+1.28%) |