Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.84 | 13.39 | 12.03 | 13.25 | 181,046 | +0.38(+2.96%) |
Jul 30, 2020 | 12.93 | 13.08 | 12.66 | 12.87 | 130,520 | -0.07(-0.53%) |
Jul 29, 2020 | 12.35 | 13.14 | 12.35 | 12.94 | 101,232 | +0.78(+6.43%) |
Jul 28, 2020 | 12.53 | 12.62 | 12.09 | 12.16 | 100,875 | -0.46(-3.64%) |
Jul 27, 2020 | 12.26 | 12.71 | 12.08 | 12.62 | 132,816 | +0.36(+2.95%) |
Jul 24, 2020 | 12.12 | 12.54 | 12.12 | 12.26 | 99,227 | -0.16(-1.26%) |
Jul 23, 2020 | 12.40 | 12.59 | 12.21 | 12.41 | 132,133 | -0.13(-1.01%) |
Jul 22, 2020 | 12.43 | 12.79 | 12.43 | 12.54 | 65,047 | -0.01(-0.08%) |
Jul 21, 2020 | 12.67 | 12.91 | 12.45 | 12.55 | 163,200 | +0.23(+1.90%) |
Jul 20, 2020 | 12.91 | 12.91 | 12.23 | 12.31 | 179,952 | -0.64(-4.97%) |
Jul 17, 2020 | 12.69 | 13.09 | 12.67 | 12.96 | 223,133 | +0.46(+3.67%) |
Jul 16, 2020 | 12.17 | 12.70 | 12.02 | 12.50 | 176,710 | +0.17(+1.35%) |
Jul 15, 2020 | 12.28 | 12.46 | 11.64 | 12.33 | 308,302 | +1.02(+8.97%) |
Jul 14, 2020 | 10.54 | 11.39 | 10.54 | 11.32 | 115,695 | +0.54(+4.98%) |
Jul 13, 2020 | 10.95 | 11.32 | 10.62 | 10.78 | 339,300 | -0.05(-0.45%) |
Jul 10, 2020 | 10.22 | 10.91 | 10.22 | 10.83 | 121,038 | +0.57(+5.52%) |
Jul 09, 2020 | 11.02 | 11.02 | 10.12 | 10.26 | 144,085 | -0.63(-5.82%) |
Jul 08, 2020 | 10.66 | 10.96 | 10.53 | 10.90 | 136,868 | +0.15(+1.36%) |
Jul 07, 2020 | 10.74 | 11.05 | 10.60 | 10.75 | 102,299 | -0.38(-3.42%) |
Jul 06, 2020 | 11.11 | 11.26 | 10.89 | 11.13 | 155,419 | +0.53(+4.97%) |
Jul 02, 2020 | 10.76 | 11.06 | 10.53 | 10.61 | 199,069 | +0.28(+2.74%) |
Jul 01, 2020 | 11.00 | 11.53 | 10.22 | 10.32 | 308,443 | -0.03(-0.28%) |
Jun 30, 2020 | 9.980 | 10.53 | 9.824 | 10.35 | 173,450 | +0.38(+3.82%) |
Jun 29, 2020 | 9.385 | 9.980 | 9.238 | 9.971 | 162,711 | +0.74(+8.04%) |
Jun 26, 2020 | 9.697 | 9.804 | 9.062 | 9.228 | 425,274 | -0.63(-6.44%) |
Jun 25, 2020 | 9.306 | 9.863 | 9.053 | 9.863 | 157,394 | +0.31(+3.27%) |
Jun 24, 2020 | 10.28 | 10.28 | 9.424 | 9.551 | 420,225 | -0.96(-9.11%) |
Jun 23, 2020 | 10.45 | 10.62 | 10.14 | 10.51 | 149,463 | +0.44(+4.40%) |
Jun 22, 2020 | 9.948 | 10.10 | 9.626 | 10.06 | 132,804 | -0.05(-0.48%) |
Jun 19, 2020 | 10.93 | 11.11 | 9.831 | 10.11 | 267,458 | -0.46(-4.34%) |
Jun 18, 2020 | 10.27 | 10.84 | 10.27 | 10.57 | 192,946 | -0.16(-1.46%) |
Jun 17, 2020 | 11.03 | 11.07 | 10.64 | 10.73 | 301,847 | -0.04(-0.36%) |
Jun 16, 2020 | 11.81 | 11.81 | 10.44 | 10.77 | 677,346 | +0.28(+2.70%) |
Jun 15, 2020 | 9.089 | 10.62 | 9.009 | 10.48 | 232,707 | +0.30(+2.97%) |
Jun 12, 2020 | 10.62 | 10.69 | 9.489 | 10.18 | 506,234 | +0.76(+8.08%) |
Jun 11, 2020 | 10.40 | 10.76 | 9.323 | 9.421 | 666,556 | -2.84(-23.17%) |
Jun 10, 2020 | 13.04 | 13.04 | 12.01 | 12.26 | 851,670 | -1.03(-7.78%) |
Jun 09, 2020 | 13.29 | 13.45 | 12.75 | 13.30 | 649,486 | -0.89(-6.26%) |
Jun 08, 2020 | 14.32 | 14.42 | 13.76 | 14.18 | 971,994 | +0.66(+4.91%) |
Jun 05, 2020 | 14.11 | 14.25 | 13.35 | 13.52 | 852,874 | +1.18(+9.57%) |
Jun 04, 2020 | 12.11 | 12.48 | 11.67 | 12.34 | 733,878 | +0.51(+4.29%) |
Jun 03, 2020 | 11.28 | 11.93 | 11.20 | 11.83 | 623,802 | +1.12(+10.48%) |
Jun 02, 2020 | 10.46 | 10.87 | 10.35 | 10.71 | 458,128 | +0.52(+5.09%) |
Jun 01, 2020 | 10.28 | 10.37 | 9.870 | 10.19 | 211,921 | -0.00(-0.01%) |
May 29, 2020 | 10.03 | 10.37 | 9.850 | 10.19 | 270,736 | -0.13(-1.23%) |
May 28, 2020 | 11.17 | 11.17 | 10.12 | 10.32 | 511,151 | -0.49(-4.52%) |
May 27, 2020 | 10.82 | 10.85 | 10.07 | 10.81 | 620,947 | +0.95(+9.60%) |
May 26, 2020 | 9.274 | 10.12 | 9.040 | 9.860 | 677,434 | +1.21(+14.00%) |
May 22, 2020 | 8.718 | 8.718 | 8.347 | 8.649 | 100,488 | +0.08(+0.91%) |
May 21, 2020 | 8.786 | 8.835 | 8.386 | 8.571 | 207,066 | -0.12(-1.35%) |
May 20, 2020 | 8.522 | 8.981 | 8.435 | 8.688 | 320,066 | +0.74(+9.34%) |
May 19, 2020 | 8.327 | 8.488 | 7.937 | 7.946 | 311,039 | -0.28(-3.44%) |
May 18, 2020 | 7.615 | 8.298 | 7.517 | 8.230 | 377,025 | +1.48(+22.00%) |
May 15, 2020 | 6.873 | 7.009 | 6.629 | 6.746 | 58,695 | -0.25(-3.63%) |
May 14, 2020 | 6.550 | 7.000 | 6.072 | 7.000 | 123,665 | +0.08(+1.13%) |
May 13, 2020 | 7.331 | 7.361 | 6.668 | 6.921 | 173,209 | -0.49(-6.59%) |
May 12, 2020 | 8.220 | 8.220 | 7.410 | 7.410 | 161,151 | -0.69(-8.50%) |
May 11, 2020 | 8.191 | 8.303 | 7.859 | 8.098 | 137,308 | -0.27(-3.21%) |
May 08, 2020 | 7.907 | 8.420 | 7.907 | 8.366 | 232,732 | +0.83(+11.01%) |
May 07, 2020 | 7.361 | 7.888 | 7.361 | 7.536 | 125,940 | +0.32(+4.47%) |
May 06, 2020 | 7.595 | 7.687 | 7.214 | 7.214 | 60,527 | -0.32(-4.27%) |
May 05, 2020 | 7.859 | 7.948 | 7.488 | 7.536 | 121,584 | +0.19(+2.52%) |
May 04, 2020 | 7.371 | 7.450 | 7.009 | 7.351 | 300,248 | -0.48(-6.11%) |