Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.25 | 15.30 | 14.16 | 14.30 | 133,077 | -0.76(-5.05%) |
Jul 30, 2020 | 15.10 | 15.30 | 14.71 | 15.06 | 97,970 | -0.41(-2.65%) |
Jul 29, 2020 | 16.40 | 16.40 | 15.01 | 15.47 | 134,107 | -1.02(-6.19%) |
Jul 28, 2020 | 15.50 | 16.66 | 14.80 | 16.49 | 209,986 | +1.87(+12.79%) |
Jul 27, 2020 | 16.00 | 16.10 | 12.70 | 14.62 | 304,488 | -1.28(-8.05%) |
Jul 24, 2020 | 16.00 | 16.20 | 15.80 | 15.90 | 124,591 | -0.24(-1.49%) |
Jul 23, 2020 | 16.40 | 16.70 | 15.80 | 16.14 | 191,865 | -0.54(-3.24%) |
Jul 22, 2020 | 17.30 | 17.38 | 16.51 | 16.68 | 398,939 | +0.08(+0.48%) |
Jul 21, 2020 | 16.16 | 16.70 | 15.53 | 16.60 | 430,220 | +0.46(+2.85%) |
Jul 20, 2020 | 16.00 | 16.56 | 15.61 | 16.14 | 314,646 | -0.13(-0.80%) |
Jul 17, 2020 | 16.29 | 16.75 | 16.11 | 16.27 | 1,185,543 | -6.53(-28.64%) |
Jul 16, 2020 | 24.80 | 24.90 | 22.64 | 22.80 | 147,339 | -2.15(-8.62%) |
Jul 15, 2020 | 24.33 | 25.60 | 23.30 | 24.95 | 98,087 | +1.65(+7.08%) |
Jul 14, 2020 | 23.15 | 23.50 | 21.55 | 23.30 | 82,706 | +0.50(+2.19%) |
Jul 13, 2020 | 26.00 | 26.87 | 21.00 | 22.80 | 170,239 | -3.03(-11.73%) |
Jul 10, 2020 | 24.99 | 27.55 | 23.95 | 25.83 | 281,662 | +0.43(+1.69%) |
Jul 09, 2020 | 25.00 | 26.70 | 24.55 | 25.40 | 185,701 | +0.55(+2.21%) |
Jul 08, 2020 | 25.00 | 25.87 | 24.50 | 24.85 | 118,362 | -0.75(-2.93%) |
Jul 07, 2020 | 24.50 | 25.65 | 23.02 | 25.60 | 215,118 | +1.46(+6.05%) |
Jul 06, 2020 | 24.19 | 25.20 | 23.50 | 24.14 | 160,089 | -0.33(-1.35%) |
Jul 02, 2020 | 24.31 | 25.00 | 23.52 | 24.47 | 116,193 | -1.23(-4.79%) |
Jul 01, 2020 | 26.60 | 26.90 | 20.01 | 25.70 | 184,363 | -1.00(-3.75%) |
Jun 30, 2020 | 26.95 | 27.00 | 25.70 | 26.70 | 146,083 | -0.30(-1.11%) |
Jun 29, 2020 | 27.75 | 27.75 | 25.70 | 27.00 | 158,026 | -0.30(-1.10%) |
Jun 26, 2020 | 29.00 | 29.50 | 26.40 | 27.30 | 590,692 | -10.07(-26.95%) |
Jun 25, 2020 | 37.32 | 38.00 | 36.10 | 37.37 | 77,743 | -0.63(-1.66%) |
Jun 24, 2020 | 40.00 | 41.00 | 36.00 | 38.00 | 155,190 | -3.64(-8.74%) |
Jun 23, 2020 | 40.00 | 44.45 | 38.01 | 41.64 | 478,610 | +3.40(+8.89%) |
Jun 22, 2020 | 40.00 | 40.00 | 37.00 | 38.24 | 127,453 | -0.16(-0.42%) |
Jun 19, 2020 | 42.00 | 42.00 | 37.00 | 38.40 | 234,755 | +0.40(+1.05%) |
Jun 18, 2020 | 34.00 | 40.00 | 34.00 | 38.00 | 667,301 | -26.00(-40.62%) |
Jun 17, 2020 | 70.00 | 73.98 | 62.51 | 64.00 | 14,028 | -8.02(-11.14%) |
Jun 16, 2020 | 77.03 | 78.99 | 72.00 | 72.02 | 4,399 | -4.85(-6.31%) |
Jun 15, 2020 | 73.00 | 78.00 | 69.00 | 76.87 | 5,374 | -4.13(-5.10%) |
Jun 12, 2020 | 72.00 | 92.00 | 70.00 | 81.00 | 19,863 | +15.00(+22.73%) |
Jun 11, 2020 | 84.00 | 84.00 | 64.00 | 66.00 | 8,164 | -13.94(-17.44%) |
Jun 10, 2020 | 80.00 | 88.99 | 75.50 | 79.94 | 10,798 | +1.14(+1.45%) |
Jun 09, 2020 | 78.46 | 80.00 | 75.01 | 78.80 | 2,956 | -4.32(-5.20%) |
Jun 08, 2020 | 79.88 | 89.99 | 78.00 | 83.12 | 13,852 | +4.25(+5.39%) |
Jun 05, 2020 | 80.00 | 88.80 | 73.00 | 78.87 | 25,998 | +4.73(+6.38%) |
Jun 04, 2020 | 72.00 | 74.14 | 68.00 | 74.14 | 9,591 | +6.14(+9.03%) |
Jun 03, 2020 | 66.59 | 71.86 | 66.59 | 68.00 | 2,049 | -0.84(-1.22%) |
Jun 02, 2020 | 65.97 | 69.91 | 65.00 | 68.84 | 2,751 | +2.37(+3.57%) |
Jun 01, 2020 | 65.21 | 68.00 | 63.10 | 66.47 | 1,410 | -0.19(-0.29%) |
May 29, 2020 | 68.00 | 68.64 | 65.05 | 66.66 | 1,508 | -1.98(-2.88%) |
May 28, 2020 | 70.00 | 72.00 | 68.00 | 68.64 | 2,928 | -0.63(-0.91%) |
May 27, 2020 | 71.00 | 79.00 | 66.71 | 69.27 | 15,544 | +0.57(+0.83%) |
May 26, 2020 | 70.00 | 70.00 | 65.01 | 68.70 | 3,742 | +1.23(+1.82%) |
May 22, 2020 | 65.02 | 68.00 | 64.07 | 67.47 | 1,833 | +0.93(+1.40%) |
May 21, 2020 | 65.87 | 67.00 | 63.67 | 66.54 | 3,023 | +0.30(+0.45%) |
May 20, 2020 | 67.00 | 68.81 | 66.00 | 66.24 | 2,316 | +0.24(+0.36%) |
May 19, 2020 | 72.00 | 72.00 | 66.00 | 66.00 | 4,469 | -6.00(-8.33%) |
May 18, 2020 | 66.00 | 74.00 | 62.00 | 72.00 | 13,669 | +7.01(+10.79%) |
May 15, 2020 | 65.67 | 66.97 | 62.73 | 64.99 | 1,720 | -0.51(-0.78%) |
May 14, 2020 | 64.55 | 68.00 | 63.07 | 65.50 | 1,592 | -0.50(-0.76%) |
May 13, 2020 | 69.75 | 69.99 | 62.02 | 66.00 | 3,714 | -5.00(-7.04%) |
May 12, 2020 | 72.00 | 73.00 | 68.00 | 71.00 | 2,612 | +0.14(+0.20%) |
May 11, 2020 | 71.77 | 76.60 | 70.01 | 70.86 | 4,094 | -0.14(-0.20%) |
May 08, 2020 | 71.00 | 77.90 | 67.00 | 71.00 | 6,150 | +2.00(+2.90%) |
May 07, 2020 | 66.00 | 73.00 | 64.00 | 69.00 | 5,313 | +3.00(+4.55%) |
May 06, 2020 | 64.00 | 72.00 | 61.00 | 66.00 | 10,668 | +0.15(+0.23%) |
May 05, 2020 | 67.37 | 69.00 | 63.58 | 65.85 | 3,126 | -2.15(-3.16%) |
May 04, 2020 | 71.00 | 71.00 | 65.00 | 68.00 | 1,365 | -1.00(-1.45%) |