Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.78 | 13.78 | 13.04 | 13.28 | 290,500 | -0.41(-2.99%) |
Jul 30, 2020 | 12.90 | 13.84 | 12.77 | 13.69 | 311,614 | +0.62(+4.74%) |
Jul 29, 2020 | 13.04 | 13.36 | 12.62 | 13.07 | 285,043 | +0.14(+1.08%) |
Jul 28, 2020 | 12.73 | 13.40 | 12.52 | 12.93 | 591,974 | +0.04(+0.31%) |
Jul 27, 2020 | 11.25 | 14.37 | 11.23 | 12.89 | 2,479,742 | +1.65(+14.68%) |
Jul 24, 2020 | 10.85 | 12.50 | 10.80 | 11.24 | 1,744,800 | +1.69(+17.70%) |
Jul 23, 2020 | 9.380 | 9.610 | 9.340 | 9.550 | 128,314 | +0.18(+1.92%) |
Jul 22, 2020 | 9.390 | 9.590 | 9.300 | 9.370 | 100,417 | -0.08(-0.85%) |
Jul 21, 2020 | 9.200 | 9.510 | 9.200 | 9.450 | 177,698 | +0.32(+3.50%) |
Jul 20, 2020 | 8.870 | 9.180 | 8.870 | 9.130 | 162,282 | +0.29(+3.28%) |
Jul 17, 2020 | 8.790 | 8.870 | 8.720 | 8.840 | 99,000 | +0.12(+1.38%) |
Jul 16, 2020 | 8.790 | 8.790 | 8.610 | 8.720 | 130,331 | -0.14(-1.58%) |
Jul 15, 2020 | 8.680 | 8.910 | 8.680 | 8.860 | 195,223 | +0.15(+1.72%) |
Jul 14, 2020 | 8.620 | 8.770 | 8.560 | 8.710 | 103,367 | +0.07(+0.81%) |
Jul 13, 2020 | 8.670 | 8.940 | 8.630 | 8.640 | 182,515 | -0.01(-0.12%) |
Jul 10, 2020 | 8.720 | 8.740 | 8.590 | 8.650 | 153,400 | -0.06(-0.69%) |
Jul 09, 2020 | 8.810 | 8.855 | 8.670 | 8.710 | 121,340 | -0.11(-1.25%) |
Jul 08, 2020 | 8.760 | 8.880 | 8.650 | 8.820 | 116,307 | +0.02(+0.23%) |
Jul 07, 2020 | 8.770 | 8.930 | 8.750 | 8.800 | 116,681 | -0.10(-1.12%) |
Jul 06, 2020 | 8.860 | 9.040 | 8.740 | 8.900 | 205,232 | +0.10(+1.14%) |
Jul 02, 2020 | 8.690 | 9.000 | 8.690 | 8.800 | 132,500 | +0.06(+0.69%) |
Jul 01, 2020 | 8.960 | 9.060 | 8.695 | 8.740 | 92,873 | -0.24(-2.67%) |
Jun 30, 2020 | 8.720 | 8.990 | 8.700 | 8.980 | 177,470 | +0.23(+2.63%) |
Jun 29, 2020 | 8.550 | 8.860 | 8.420 | 8.750 | 219,072 | +0.24(+2.82%) |
Jun 26, 2020 | 8.690 | 8.715 | 8.250 | 8.510 | 394,900 | -0.23(-2.63%) |
Jun 25, 2020 | 8.510 | 8.750 | 8.330 | 8.740 | 150,745 | +0.21(+2.46%) |
Jun 24, 2020 | 8.770 | 8.885 | 8.330 | 8.530 | 415,901 | -0.40(-4.48%) |
Jun 23, 2020 | 9.160 | 9.230 | 8.880 | 8.930 | 123,255 | -0.15(-1.65%) |
Jun 22, 2020 | 9.220 | 9.250 | 8.960 | 9.080 | 201,707 | -0.21(-2.26%) |
Jun 19, 2020 | 9.130 | 9.440 | 9.130 | 9.290 | 258,000 | +0.23(+2.54%) |
Jun 18, 2020 | 9.300 | 9.340 | 9.050 | 9.060 | 128,538 | -0.33(-3.51%) |
Jun 17, 2020 | 9.660 | 9.790 | 9.320 | 9.390 | 126,181 | -0.26(-2.69%) |
Jun 16, 2020 | 9.520 | 9.680 | 9.430 | 9.650 | 147,138 | +0.44(+4.78%) |
Jun 15, 2020 | 9.010 | 9.318 | 8.800 | 9.210 | 177,417 | +0.04(+0.44%) |
Jun 12, 2020 | 9.120 | 9.592 | 9.000 | 9.170 | 224,700 | +0.42(+4.80%) |
Jun 11, 2020 | 9.980 | 10.10 | 8.710 | 8.750 | 450,787 | -1.66(-15.95%) |
Jun 10, 2020 | 10.58 | 10.66 | 10.11 | 10.41 | 187,455 | -0.19(-1.79%) |
Jun 09, 2020 | 10.97 | 11.11 | 10.37 | 10.60 | 251,931 | -0.55(-4.93%) |
Jun 08, 2020 | 10.08 | 11.29 | 10.08 | 11.15 | 576,855 | +1.11(+11.06%) |
Jun 05, 2020 | 9.870 | 10.31 | 9.850 | 10.04 | 381,100 | +0.28(+2.87%) |
Jun 04, 2020 | 9.450 | 9.800 | 9.300 | 9.760 | 148,784 | +0.20(+2.09%) |
Jun 03, 2020 | 9.560 | 9.950 | 9.460 | 9.560 | 263,019 | +0.04(+0.42%) |
Jun 02, 2020 | 9.030 | 9.630 | 8.750 | 9.520 | 233,090 | +0.48(+5.31%) |
Jun 01, 2020 | 8.710 | 9.160 | 8.680 | 9.040 | 154,141 | +0.28(+3.20%) |
May 29, 2020 | 8.610 | 8.815 | 8.427 | 8.760 | 150,800 | +0.10(+1.15%) |
May 28, 2020 | 8.760 | 8.860 | 8.610 | 8.660 | 166,366 | -0.09(-1.03%) |
May 27, 2020 | 8.830 | 8.870 | 8.465 | 8.750 | 128,186 | +0.01(+0.11%) |
May 26, 2020 | 8.470 | 8.780 | 8.380 | 8.740 | 317,846 | +0.29(+3.43%) |
May 22, 2020 | 8.700 | 8.700 | 8.140 | 8.450 | 224,000 | -0.22(-2.54%) |
May 21, 2020 | 8.400 | 8.720 | 8.320 | 8.670 | 253,964 | +0.30(+3.58%) |
May 20, 2020 | 8.200 | 8.370 | 8.060 | 8.370 | 153,945 | +0.21(+2.57%) |
May 19, 2020 | 8.490 | 8.490 | 8.120 | 8.160 | 107,961 | -0.30(-3.55%) |
May 18, 2020 | 8.030 | 8.520 | 7.970 | 8.460 | 272,545 | +0.54(+6.82%) |
May 15, 2020 | 7.750 | 7.990 | 7.730 | 7.920 | 147,700 | +0.12(+1.54%) |
May 14, 2020 | 7.850 | 7.910 | 7.510 | 7.800 | 258,994 | -0.17(-2.13%) |
May 13, 2020 | 8.410 | 8.410 | 7.810 | 7.970 | 232,402 | -0.41(-4.89%) |
May 12, 2020 | 8.490 | 8.660 | 8.365 | 8.380 | 216,873 | -0.11(-1.30%) |
May 11, 2020 | 8.420 | 8.720 | 8.330 | 8.490 | 259,202 | -0.01(-0.12%) |
May 08, 2020 | 8.810 | 8.900 | 8.150 | 8.500 | 835,300 | -0.71(-7.71%) |
May 07, 2020 | 9.310 | 9.830 | 9.170 | 9.210 | 559,314 | -0.23(-2.44%) |
May 06, 2020 | 8.780 | 9.560 | 8.780 | 9.440 | 407,307 | +0.66(+7.52%) |
May 05, 2020 | 8.760 | 8.960 | 8.730 | 8.780 | 276,759 | +0.12(+1.39%) |
May 04, 2020 | 8.800 | 8.880 | 8.590 | 8.660 | 340,831 | -0.23(-2.59%) |