Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.00 | 13.00 | 11.71 | 11.92 | 114,117 | -1.09(-8.35%) |
Jul 30, 2020 | 12.18 | 13.17 | 11.97 | 13.00 | 120,428 | +0.50(+4.03%) |
Jul 29, 2020 | 11.37 | 12.51 | 11.21 | 12.50 | 155,819 | +1.18(+10.46%) |
Jul 28, 2020 | 11.09 | 11.34 | 10.97 | 11.32 | 56,004 | +0.13(+1.15%) |
Jul 27, 2020 | 11.20 | 11.48 | 10.77 | 11.19 | 63,023 | +0.06(+0.53%) |
Jul 24, 2020 | 11.49 | 11.50 | 10.98 | 11.13 | 66,585 | -0.49(-4.24%) |
Jul 23, 2020 | 11.31 | 11.78 | 11.23 | 11.62 | 75,843 | +0.24(+2.08%) |
Jul 22, 2020 | 11.15 | 11.69 | 11.15 | 11.39 | 88,873 | +0.09(+0.79%) |
Jul 21, 2020 | 11.21 | 11.56 | 11.02 | 11.30 | 121,869 | +0.36(+3.25%) |
Jul 20, 2020 | 11.07 | 11.34 | 10.66 | 10.94 | 124,801 | -0.16(-1.42%) |
Jul 17, 2020 | 10.88 | 11.36 | 10.80 | 11.10 | 244,856 | +0.25(+2.27%) |
Jul 16, 2020 | 10.77 | 10.87 | 10.52 | 10.85 | 94,520 | +0.00(+0.00%) |
Jul 15, 2020 | 10.82 | 11.38 | 10.76 | 10.85 | 290,336 | +0.32(+3.00%) |
Jul 14, 2020 | 10.90 | 11.11 | 10.45 | 10.54 | 131,033 | -0.42(-3.87%) |
Jul 13, 2020 | 11.35 | 11.41 | 10.94 | 10.96 | 242,012 | -0.18(-1.59%) |
Jul 10, 2020 | 11.80 | 11.96 | 11.00 | 11.14 | 138,440 | -0.61(-5.21%) |
Jul 09, 2020 | 13.07 | 13.07 | 11.75 | 11.75 | 143,216 | -1.36(-10.38%) |
Jul 08, 2020 | 12.62 | 13.29 | 12.47 | 13.11 | 102,223 | +0.37(+2.86%) |
Jul 07, 2020 | 13.25 | 13.35 | 12.67 | 12.75 | 74,168 | -0.76(-5.62%) |
Jul 06, 2020 | 13.44 | 14.04 | 13.24 | 13.51 | 96,695 | +0.47(+3.63%) |
Jul 02, 2020 | 13.71 | 14.00 | 12.93 | 13.03 | 96,989 | -0.20(-1.49%) |
Jul 01, 2020 | 13.78 | 14.01 | 13.07 | 13.23 | 57,898 | -0.44(-3.25%) |
Jun 30, 2020 | 13.22 | 13.84 | 12.91 | 13.68 | 105,269 | +0.40(+3.05%) |
Jun 29, 2020 | 12.65 | 13.30 | 12.22 | 13.27 | 160,521 | +0.81(+6.49%) |
Jun 26, 2020 | 13.35 | 13.72 | 12.13 | 12.46 | 273,132 | -1.04(-7.68%) |
Jun 25, 2020 | 14.11 | 14.11 | 13.25 | 13.50 | 127,534 | -0.89(-6.17%) |
Jun 24, 2020 | 14.74 | 14.74 | 13.64 | 14.39 | 137,205 | -0.72(-4.77%) |
Jun 23, 2020 | 15.39 | 15.71 | 14.49 | 15.11 | 111,675 | +0.13(+0.86%) |
Jun 22, 2020 | 14.49 | 15.12 | 14.04 | 14.98 | 122,687 | +0.05(+0.33%) |
Jun 19, 2020 | 15.92 | 16.48 | 14.43 | 14.93 | 198,844 | -0.62(-4.00%) |
Jun 18, 2020 | 15.09 | 16.21 | 14.59 | 15.55 | 172,723 | +0.12(+0.77%) |
Jun 17, 2020 | 15.36 | 15.86 | 15.21 | 15.43 | 109,886 | +0.02(+0.13%) |
Jun 16, 2020 | 15.47 | 16.35 | 14.73 | 15.41 | 129,011 | +1.02(+7.12%) |
Jun 15, 2020 | 13.54 | 14.43 | 13.31 | 14.39 | 225,556 | -0.14(-0.95%) |
Jun 12, 2020 | 14.69 | 15.23 | 13.89 | 14.53 | 226,033 | +0.83(+6.04%) |
Jun 11, 2020 | 13.86 | 15.23 | 13.46 | 13.70 | 265,041 | -1.54(-10.08%) |
Jun 10, 2020 | 17.33 | 17.42 | 15.07 | 15.23 | 200,231 | -2.23(-12.75%) |
Jun 09, 2020 | 16.85 | 17.90 | 16.43 | 17.46 | 160,293 | -0.59(-3.27%) |
Jun 08, 2020 | 17.77 | 18.89 | 17.47 | 18.05 | 204,062 | +0.79(+4.56%) |
Jun 05, 2020 | 17.76 | 18.07 | 16.79 | 17.26 | 283,404 | +1.00(+6.18%) |
Jun 04, 2020 | 15.56 | 16.90 | 15.09 | 16.26 | 184,341 | +0.70(+4.49%) |
Jun 03, 2020 | 14.43 | 16.15 | 14.33 | 15.56 | 218,661 | +1.54(+10.96%) |
Jun 02, 2020 | 14.46 | 14.66 | 13.72 | 14.02 | 115,034 | -0.20(-1.39%) |
Jun 01, 2020 | 14.22 | 14.48 | 13.82 | 14.22 | 188,966 | -0.05(-0.34%) |
May 29, 2020 | 14.00 | 14.47 | 13.55 | 14.27 | 135,355 | -0.02(-0.14%) |
May 28, 2020 | 16.00 | 16.10 | 14.06 | 14.29 | 284,192 | -1.30(-8.34%) |
May 27, 2020 | 14.89 | 16.18 | 14.28 | 15.59 | 489,464 | +1.30(+9.10%) |
May 26, 2020 | 14.18 | 14.66 | 13.42 | 14.29 | 346,566 | +1.10(+8.36%) |
May 22, 2020 | 13.08 | 13.39 | 12.42 | 13.19 | 175,972 | +0.19(+1.44%) |
May 21, 2020 | 13.53 | 13.78 | 12.63 | 13.00 | 176,715 | -0.58(-4.28%) |
May 20, 2020 | 13.09 | 14.18 | 12.90 | 13.58 | 528,361 | +0.97(+7.73%) |
May 19, 2020 | 11.13 | 13.58 | 10.86 | 12.61 | 546,704 | +1.25(+11.01%) |
May 18, 2020 | 10.38 | 12.20 | 9.691 | 11.35 | 775,374 | +2.19(+23.85%) |
May 15, 2020 | 8.863 | 9.592 | 8.716 | 9.169 | 208,060 | +0.17(+1.86%) |
May 14, 2020 | 8.814 | 9.395 | 8.371 | 9.001 | 275,546 | -0.07(-0.76%) |
May 13, 2020 | 10.26 | 10.45 | 8.745 | 9.070 | 417,491 | -0.95(-9.44%) |
May 12, 2020 | 11.46 | 11.66 | 10.01 | 10.02 | 267,202 | -1.25(-11.10%) |
May 11, 2020 | 11.73 | 11.74 | 10.83 | 11.27 | 251,194 | -0.52(-4.43%) |
May 08, 2020 | 11.17 | 12.20 | 10.95 | 11.79 | 240,960 | +0.97(+8.92%) |
May 07, 2020 | 10.35 | 10.95 | 10.20 | 10.82 | 126,231 | +0.74(+7.32%) |
May 06, 2020 | 10.44 | 10.76 | 9.789 | 10.08 | 148,682 | -0.31(-2.94%) |
May 05, 2020 | 11.34 | 11.81 | 10.19 | 10.39 | 159,903 | -0.66(-5.97%) |
May 04, 2020 | 10.70 | 11.59 | 10.14 | 11.05 | 169,826 | -0.16(-1.41%) |