Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.46 | 12.46 | 12.46 | 0 | -0.19(-1.50%) | |
Jul 30, 2020 | 12.59 | 12.67 | 12.41 | 12.65 | 2,131 | -0.14(-1.09%) |
Jul 29, 2020 | 12.57 | 12.79 | 12.55 | 12.79 | 2,400 | +0.29(+2.32%) |
Jul 28, 2020 | 12.31 | 12.53 | 12.31 | 12.50 | 900 | -0.04(-0.32%) |
Jul 27, 2020 | 12.48 | 12.54 | 12.20 | 12.54 | 4,810 | +0.01(+0.08%) |
Jul 24, 2020 | 12.58 | 12.58 | 12.38 | 12.53 | 4,900 | +0.03(+0.24%) |
Jul 23, 2020 | 12.84 | 12.99 | 12.50 | 12.50 | 6,700 | -0.46(-3.55%) |
Jul 22, 2020 | 13.28 | 13.28 | 12.71 | 12.96 | 6,093 | -0.38(-2.85%) |
Jul 21, 2020 | 13.36 | 13.49 | 13.30 | 13.34 | 1,122 | -0.16(-1.19%) |
Jul 20, 2020 | 13.00 | 13.50 | 13.00 | 13.50 | 2,707 | +0.38(+2.90%) |
Jul 17, 2020 | 13.03 | 13.12 | 12.96 | 13.12 | 1,000 | +0.12(+0.92%) |
Jul 16, 2020 | 12.97 | 13.09 | 12.81 | 13.00 | 7,600 | +0.44(+3.50%) |
Jul 15, 2020 | 12.98 | 13.06 | 12.47 | 12.56 | 2,240 | -0.35(-2.71%) |
Jul 14, 2020 | 13.14 | 13.29 | 12.91 | 12.91 | 800 | -0.66(-4.86%) |
Jul 13, 2020 | 14.16 | 14.16 | 13.45 | 13.57 | 815 | -0.69(-4.84%) |
Jul 10, 2020 | 13.19 | 14.26 | 12.89 | 14.26 | 1,375 | +0.33(+2.37%) |
Jul 09, 2020 | 14.26 | 14.26 | 13.57 | 13.93 | 3,531 | -0.09(-0.64%) |
Jul 08, 2020 | 14.31 | 14.33 | 13.91 | 14.02 | 5,454 | +1.86(+15.30%) |
Jul 07, 2020 | 12.20 | 12.20 | 12.00 | 12.16 | 2,300 | -0.32(-2.56%) |
Jul 06, 2020 | 12.02 | 12.60 | 12.01 | 12.48 | 3,500 | +0.59(+4.96%) |
Jul 02, 2020 | 11.89 | 11.89 | 11.89 | 0 | -0.40(-3.25%) | |
Jun 30, 2020 | 12.29 | 12.29 | 12.29 | 0 | +0.15(+1.24%) | |
Jun 29, 2020 | 11.80 | 12.35 | 11.80 | 12.14 | 2,969 | -0.05(-0.41%) |
Jun 26, 2020 | 12.52 | 12.52 | 12.19 | 12.19 | 11,698 | -0.50(-3.94%) |
Jun 25, 2020 | 12.51 | 12.78 | 12.33 | 12.69 | 3,318 | +0.12(+0.95%) |
Jun 24, 2020 | 12.66 | 12.77 | 12.50 | 12.57 | 3,079 | -0.48(-3.68%) |
Jun 23, 2020 | 12.80 | 13.14 | 12.77 | 13.05 | 1,718 | +0.08(+0.62%) |
Jun 22, 2020 | 13.17 | 13.26 | 12.86 | 12.97 | 3,988 | -0.35(-2.63%) |
Jun 19, 2020 | 13.22 | 13.66 | 13.20 | 13.32 | 8,200 | +0.43(+3.34%) |
Jun 18, 2020 | 12.84 | 13.10 | 12.78 | 12.89 | 4,559 | -0.04(-0.31%) |
Jun 17, 2020 | 13.07 | 13.18 | 12.89 | 12.93 | 3,932 | -0.28(-2.12%) |
Jun 16, 2020 | 13.56 | 13.89 | 13.11 | 13.21 | 6,704 | -0.12(-0.90%) |
Jun 15, 2020 | 13.01 | 13.53 | 13.00 | 13.33 | 4,399 | -0.41(-2.98%) |
Jun 12, 2020 | 13.79 | 13.90 | 13.53 | 13.74 | 3,429 | +0.00(+0.00%) |
Jun 11, 2020 | 13.86 | 14.10 | 13.52 | 13.74 | 18,608 | -0.78(-5.37%) |
Jun 10, 2020 | 13.79 | 14.91 | 13.79 | 14.52 | 6,025 | -0.24(-1.63%) |
Jun 09, 2020 | 14.99 | 14.99 | 14.57 | 14.76 | 6,039 | -0.04(-0.27%) |
Jun 08, 2020 | 14.45 | 15.00 | 14.43 | 14.80 | 17,266 | +0.38(+2.64%) |
Jun 05, 2020 | 12.56 | 14.42 | 12.56 | 14.42 | 49,380 | +2.10(+17.05%) |
Jun 04, 2020 | 11.45 | 12.48 | 11.45 | 12.32 | 4,600 | +0.70(+6.02%) |
Jun 03, 2020 | 11.01 | 11.62 | 11.00 | 11.62 | 11,747 | +0.69(+6.31%) |
Jun 02, 2020 | 10.88 | 11.08 | 10.87 | 10.93 | 17,172 | +0.23(+2.15%) |
Jun 01, 2020 | 10.50 | 10.82 | 10.48 | 10.70 | 6,440 | +0.63(+6.26%) |
May 29, 2020 | 10.37 | 10.42 | 10.00 | 10.07 | 11,400 | -0.36(-3.45%) |
May 28, 2020 | 10.86 | 10.90 | 10.26 | 10.43 | 4,840 | -0.32(-2.98%) |
May 27, 2020 | 10.46 | 10.84 | 10.40 | 10.75 | 14,761 | +0.44(+4.27%) |
May 26, 2020 | 10.20 | 10.48 | 9.820 | 10.31 | 13,327 | +0.52(+5.31%) |
May 25, 2020 | 9.500 | 9.790 | 9.300 | 9.790 | 3,454 | +0.03(+0.31%) |
May 22, 2020 | 10.15 | 10.23 | 9.700 | 9.760 | 9,501 | -0.34(-3.37%) |
May 21, 2020 | 10.42 | 10.42 | 9.960 | 10.10 | 5,150 | -0.15(-1.46%) |
May 20, 2020 | 10.38 | 10.51 | 9.940 | 10.25 | 16,961 | +0.11(+1.08%) |
May 19, 2020 | 10.84 | 10.96 | 10.14 | 10.14 | 3,597 | -0.85(-7.73%) |
May 15, 2020 | 10.99 | 10.99 | 10.99 | 0 | +0.48(+4.57%) | |
May 14, 2020 | 11.43 | 11.43 | 10.11 | 10.51 | 4,900 | +0.29(+2.84%) |
May 13, 2020 | 12.15 | 12.15 | 10.22 | 10.22 | 7,258 | -2.00(-16.37%) |
May 12, 2020 | 12.25 | 12.52 | 12.20 | 12.22 | 4,850 | +0.01(+0.08%) |
May 11, 2020 | 12.46 | 12.50 | 12.01 | 12.21 | 2,314 | -0.24(-1.93%) |
May 08, 2020 | 12.47 | 12.75 | 12.45 | 12.45 | 4,170 | +0.10(+0.81%) |
May 07, 2020 | 12.52 | 12.65 | 12.35 | 12.35 | 3,501 | -0.21(-1.67%) |
May 06, 2020 | 12.84 | 12.84 | 12.41 | 12.56 | 1,444 | -0.68(-5.14%) |
May 05, 2020 | 13.01 | 13.58 | 12.93 | 13.24 | 4,763 | -0.14(-1.05%) |
May 04, 2020 | 13.30 | 13.38 | 12.92 | 13.38 | 8,299 | +0.00(+0.00%) |