Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.21 | 13.24 | 12.68 | 12.93 | 1,140,900 | -0.34(-2.56%) |
Jul 30, 2020 | 12.77 | 13.31 | 12.49 | 13.27 | 465,602 | +0.29(+2.23%) |
Jul 29, 2020 | 12.53 | 13.15 | 12.50 | 12.98 | 300,399 | +0.45(+3.59%) |
Jul 28, 2020 | 12.45 | 12.68 | 12.34 | 12.53 | 208,294 | -0.07(-0.56%) |
Jul 27, 2020 | 12.35 | 12.72 | 12.28 | 12.60 | 255,667 | +0.19(+1.53%) |
Jul 24, 2020 | 12.07 | 12.71 | 12.07 | 12.41 | 358,000 | +0.36(+2.99%) |
Jul 23, 2020 | 12.08 | 12.22 | 11.86 | 12.05 | 372,136 | -0.06(-0.50%) |
Jul 22, 2020 | 12.05 | 12.26 | 11.88 | 12.11 | 296,646 | -0.03(-0.25%) |
Jul 21, 2020 | 11.92 | 12.35 | 11.76 | 12.14 | 446,540 | +0.45(+3.85%) |
Jul 20, 2020 | 12.31 | 12.48 | 11.69 | 11.69 | 461,387 | -0.62(-5.04%) |
Jul 17, 2020 | 11.92 | 12.43 | 11.92 | 12.31 | 451,000 | +0.48(+4.06%) |
Jul 16, 2020 | 11.75 | 12.18 | 11.64 | 11.83 | 634,459 | +0.02(+0.17%) |
Jul 15, 2020 | 11.99 | 12.35 | 11.63 | 11.81 | 482,840 | +0.12(+1.03%) |
Jul 14, 2020 | 11.40 | 11.72 | 11.22 | 11.69 | 630,005 | +0.24(+2.10%) |
Jul 13, 2020 | 11.67 | 11.91 | 11.31 | 11.45 | 467,337 | -0.03(-0.26%) |
Jul 10, 2020 | 10.69 | 11.67 | 10.69 | 11.48 | 717,600 | +0.84(+7.89%) |
Jul 09, 2020 | 10.71 | 10.83 | 10.41 | 10.64 | 398,535 | -0.11(-1.02%) |
Jul 08, 2020 | 10.47 | 10.85 | 10.37 | 10.75 | 425,617 | +0.34(+3.27%) |
Jul 07, 2020 | 10.46 | 10.84 | 10.39 | 10.41 | 741,435 | -0.10(-0.95%) |
Jul 06, 2020 | 10.55 | 10.90 | 10.48 | 10.51 | 498,069 | +0.25(+2.44%) |
Jul 02, 2020 | 10.42 | 10.66 | 10.15 | 10.26 | 394,000 | -0.01(-0.10%) |
Jul 01, 2020 | 10.27 | 10.61 | 9.950 | 10.27 | 567,783 | +0.05(+0.54%) |
Jun 30, 2020 | 10.00 | 10.27 | 9.770 | 10.21 | 601,502 | +0.12(+1.14%) |
Jun 29, 2020 | 10.08 | 10.35 | 9.980 | 10.10 | 590,670 | +0.14(+1.46%) |
Jun 26, 2020 | 9.770 | 10.44 | 9.295 | 9.955 | 1,366,000 | +0.04(+0.35%) |
Jun 25, 2020 | 9.660 | 10.14 | 9.622 | 9.920 | 433,543 | +0.13(+1.38%) |
Jun 24, 2020 | 9.980 | 10.01 | 9.540 | 9.785 | 730,805 | -0.45(-4.35%) |
Jun 23, 2020 | 10.42 | 10.49 | 10.08 | 10.23 | 645,266 | +0.03(+0.29%) |
Jun 22, 2020 | 10.38 | 10.54 | 9.780 | 10.20 | 602,449 | -0.31(-2.95%) |
Jun 19, 2020 | 10.45 | 10.87 | 10.35 | 10.51 | 3,069,900 | +0.18(+1.74%) |
Jun 18, 2020 | 9.360 | 10.44 | 9.360 | 10.33 | 1,544,358 | +0.76(+7.94%) |
Jun 17, 2020 | 9.990 | 10.05 | 9.400 | 9.570 | 972,079 | -0.44(-4.40%) |
Jun 16, 2020 | 9.900 | 10.22 | 9.350 | 10.01 | 753,297 | +0.57(+6.04%) |
Jun 15, 2020 | 8.610 | 9.480 | 8.110 | 9.440 | 1,225,337 | +0.31(+3.45%) |
Jun 12, 2020 | 9.170 | 9.520 | 8.900 | 9.125 | 473,800 | +0.27(+3.05%) |
Jun 11, 2020 | 8.820 | 9.355 | 8.590 | 8.855 | 986,178 | -0.96(-9.73%) |
Jun 10, 2020 | 10.02 | 10.14 | 9.440 | 9.810 | 579,719 | -0.27(-2.68%) |
Jun 09, 2020 | 9.920 | 10.40 | 9.670 | 10.08 | 644,263 | -0.21(-2.04%) |
Jun 08, 2020 | 10.30 | 10.48 | 9.860 | 10.29 | 843,735 | +0.46(+4.68%) |
Jun 05, 2020 | 10.33 | 10.58 | 9.640 | 9.830 | 724,900 | +0.17(+1.76%) |
Jun 04, 2020 | 9.200 | 9.900 | 9.200 | 9.660 | 571,999 | +0.28(+2.99%) |
Jun 03, 2020 | 9.100 | 9.490 | 8.810 | 9.380 | 825,268 | +0.39(+4.34%) |
Jun 02, 2020 | 9.250 | 9.290 | 8.760 | 8.990 | 551,154 | -0.19(-2.07%) |
Jun 01, 2020 | 8.540 | 9.310 | 8.330 | 9.180 | 783,080 | +0.63(+7.37%) |
May 29, 2020 | 8.510 | 8.920 | 8.410 | 8.550 | 1,277,100 | -0.09(-1.04%) |
May 28, 2020 | 9.850 | 9.850 | 8.600 | 8.640 | 638,649 | -1.12(-11.48%) |
May 27, 2020 | 9.670 | 9.810 | 9.190 | 9.760 | 407,028 | +0.29(+3.06%) |
May 26, 2020 | 9.010 | 10.00 | 9.010 | 9.470 | 655,139 | +0.66(+7.49%) |
May 22, 2020 | 9.260 | 9.285 | 8.260 | 8.810 | 853,400 | -0.49(-5.27%) |
May 21, 2020 | 9.140 | 9.490 | 8.720 | 9.300 | 1,315,532 | +0.17(+1.86%) |
May 20, 2020 | 7.800 | 9.630 | 7.770 | 9.130 | 3,607,251 | +2.14(+30.62%) |
May 19, 2020 | 7.350 | 7.410 | 6.970 | 6.990 | 356,205 | -0.36(-4.90%) |
May 18, 2020 | 6.720 | 7.390 | 6.610 | 7.350 | 774,325 | +1.06(+16.85%) |
May 15, 2020 | 6.240 | 6.330 | 6.010 | 6.290 | 440,800 | +0.09(+1.45%) |
May 14, 2020 | 5.850 | 6.350 | 5.640 | 6.200 | 461,257 | +0.16(+2.65%) |
May 13, 2020 | 6.530 | 6.550 | 5.810 | 6.040 | 634,961 | -0.46(-7.08%) |
May 12, 2020 | 6.880 | 6.960 | 6.500 | 6.500 | 415,818 | -0.29(-4.27%) |
May 11, 2020 | 7.020 | 7.020 | 6.610 | 6.790 | 392,945 | -0.34(-4.77%) |
May 08, 2020 | 6.320 | 7.210 | 6.320 | 7.130 | 591,400 | +0.91(+14.63%) |
May 07, 2020 | 6.290 | 6.460 | 5.830 | 6.220 | 414,682 | +0.12(+1.97%) |
May 06, 2020 | 6.680 | 6.790 | 6.070 | 6.100 | 517,846 | -0.51(-7.72%) |
May 05, 2020 | 6.870 | 7.239 | 6.520 | 6.610 | 875,156 | +0.02(+0.30%) |
May 04, 2020 | 5.980 | 6.750 | 5.820 | 6.590 | 906,777 | +0.94(+16.64%) |