Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.23 | 15.27 | 13.86 | 14.30 | 85,900 | -1.05(-6.84%) |
Jul 30, 2020 | 14.71 | 15.35 | 14.36 | 15.35 | 76,093 | +0.37(+2.47%) |
Jul 29, 2020 | 14.68 | 15.13 | 14.68 | 14.98 | 58,763 | +0.18(+1.22%) |
Jul 28, 2020 | 14.34 | 15.23 | 14.34 | 14.80 | 67,782 | +0.38(+2.60%) |
Jul 27, 2020 | 13.62 | 14.53 | 13.40 | 14.43 | 110,041 | +0.75(+5.45%) |
Jul 24, 2020 | 13.96 | 14.14 | 13.63 | 13.68 | 71,400 | -0.28(-2.01%) |
Jul 23, 2020 | 14.32 | 14.37 | 13.79 | 13.96 | 64,022 | -0.46(-3.19%) |
Jul 22, 2020 | 14.12 | 14.61 | 13.76 | 14.42 | 63,185 | +0.16(+1.12%) |
Jul 21, 2020 | 13.72 | 14.45 | 13.52 | 14.26 | 131,467 | +0.71(+5.24%) |
Jul 20, 2020 | 13.28 | 13.72 | 13.12 | 13.55 | 67,961 | +0.20(+1.50%) |
Jul 17, 2020 | 13.49 | 13.83 | 13.21 | 13.35 | 80,400 | -0.20(-1.48%) |
Jul 16, 2020 | 13.41 | 13.88 | 13.03 | 13.55 | 78,638 | +0.08(+0.59%) |
Jul 15, 2020 | 13.19 | 13.63 | 13.01 | 13.47 | 120,950 | +0.61(+4.74%) |
Jul 14, 2020 | 12.77 | 13.04 | 12.47 | 12.86 | 96,785 | +0.01(+0.08%) |
Jul 13, 2020 | 13.24 | 13.24 | 12.53 | 12.85 | 115,099 | -0.20(-1.53%) |
Jul 10, 2020 | 12.69 | 13.06 | 12.63 | 13.05 | 98,900 | +0.42(+3.33%) |
Jul 09, 2020 | 12.99 | 13.06 | 12.20 | 12.63 | 145,865 | -0.37(-2.85%) |
Jul 08, 2020 | 12.71 | 13.09 | 12.71 | 13.00 | 77,245 | +0.31(+2.44%) |
Jul 07, 2020 | 13.81 | 13.81 | 12.55 | 12.69 | 121,395 | -1.31(-9.36%) |
Jul 06, 2020 | 13.64 | 14.17 | 13.23 | 14.00 | 128,809 | +0.79(+5.98%) |
Jul 02, 2020 | 13.49 | 13.75 | 13.12 | 13.21 | 119,600 | -0.13(-0.97%) |
Jul 01, 2020 | 13.47 | 13.92 | 13.07 | 13.34 | 136,724 | -0.10(-0.74%) |
Jun 30, 2020 | 13.20 | 13.55 | 12.88 | 13.44 | 113,562 | +0.10(+0.75%) |
Jun 29, 2020 | 12.91 | 13.89 | 12.60 | 13.34 | 191,554 | +0.57(+4.46%) |
Jun 26, 2020 | 13.95 | 13.95 | 12.27 | 12.77 | 1,850,900 | -1.43(-10.07%) |
Jun 25, 2020 | 13.79 | 14.36 | 13.79 | 14.20 | 275,345 | +0.43(+3.12%) |
Jun 24, 2020 | 14.04 | 14.24 | 13.60 | 13.77 | 230,998 | -0.59(-4.11%) |
Jun 23, 2020 | 13.75 | 14.70 | 13.75 | 14.36 | 290,047 | +0.86(+6.37%) |
Jun 22, 2020 | 14.00 | 14.58 | 13.24 | 13.50 | 236,739 | -1.09(-7.47%) |
Jun 19, 2020 | 13.53 | 14.98 | 13.35 | 14.59 | 395,500 | +1.27(+9.53%) |
Jun 18, 2020 | 12.99 | 14.18 | 12.88 | 13.32 | 236,628 | -0.03(-0.22%) |
Jun 17, 2020 | 13.67 | 13.98 | 13.05 | 13.35 | 176,780 | -0.36(-2.63%) |
Jun 16, 2020 | 14.10 | 14.22 | 13.17 | 13.71 | 166,737 | +0.47(+3.55%) |
Jun 15, 2020 | 12.15 | 13.69 | 12.15 | 13.24 | 182,104 | +0.46(+3.60%) |
Jun 12, 2020 | 13.60 | 14.13 | 12.06 | 12.78 | 155,200 | +0.01(+0.08%) |
Jun 11, 2020 | 12.15 | 13.28 | 11.50 | 12.77 | 242,141 | -0.33(-2.52%) |
Jun 10, 2020 | 14.15 | 14.15 | 12.52 | 13.10 | 230,553 | -1.10(-7.75%) |
Jun 09, 2020 | 14.72 | 15.11 | 13.56 | 14.20 | 218,566 | -0.95(-6.27%) |
Jun 08, 2020 | 13.56 | 15.49 | 13.56 | 15.15 | 280,310 | +2.05(+15.65%) |
Jun 05, 2020 | 13.41 | 13.88 | 13.03 | 13.10 | 159,100 | +0.32(+2.50%) |
Jun 04, 2020 | 12.40 | 12.97 | 12.01 | 12.78 | 182,329 | +0.29(+2.32%) |
Jun 03, 2020 | 11.38 | 12.77 | 11.38 | 12.49 | 273,991 | +1.37(+12.32%) |
Jun 02, 2020 | 10.22 | 11.32 | 10.14 | 11.12 | 162,090 | +1.06(+10.54%) |
Jun 01, 2020 | 9.670 | 10.37 | 9.670 | 10.06 | 119,774 | +0.41(+4.25%) |
May 29, 2020 | 10.19 | 10.62 | 9.620 | 9.650 | 280,200 | -0.24(-2.43%) |
May 28, 2020 | 9.840 | 10.14 | 9.160 | 9.890 | 262,675 | +0.12(+1.23%) |
May 27, 2020 | 8.900 | 9.860 | 8.820 | 9.770 | 191,626 | +0.97(+11.02%) |
May 26, 2020 | 8.510 | 8.890 | 8.470 | 8.800 | 187,184 | +0.58(+7.06%) |
May 22, 2020 | 8.460 | 8.690 | 7.931 | 8.220 | 191,000 | -0.17(-2.03%) |
May 21, 2020 | 7.670 | 8.590 | 7.560 | 8.390 | 268,506 | +0.67(+8.68%) |
May 20, 2020 | 6.960 | 7.940 | 6.960 | 7.720 | 360,683 | +0.85(+12.37%) |
May 19, 2020 | 7.520 | 7.520 | 6.770 | 6.870 | 172,814 | -0.65(-8.64%) |
May 18, 2020 | 7.110 | 7.640 | 6.986 | 7.520 | 289,617 | +0.68(+9.94%) |
May 15, 2020 | 6.080 | 7.050 | 6.050 | 6.840 | 378,400 | +0.83(+13.81%) |
May 14, 2020 | 6.170 | 6.410 | 5.520 | 6.010 | 410,775 | -0.24(-3.84%) |
May 13, 2020 | 6.380 | 6.630 | 6.000 | 6.250 | 250,952 | -0.25(-3.85%) |
May 12, 2020 | 6.900 | 6.960 | 6.450 | 6.500 | 184,281 | -0.39(-5.66%) |
May 11, 2020 | 7.090 | 7.240 | 6.540 | 6.890 | 134,555 | -0.16(-2.27%) |
May 08, 2020 | 6.500 | 7.130 | 6.500 | 7.050 | 246,200 | +0.64(+9.98%) |
May 07, 2020 | 6.340 | 6.700 | 6.250 | 6.410 | 186,589 | +0.17(+2.72%) |
May 06, 2020 | 6.480 | 6.740 | 6.130 | 6.240 | 136,907 | -0.15(-2.35%) |
May 05, 2020 | 7.540 | 7.540 | 6.308 | 6.390 | 283,427 | -0.90(-12.35%) |
May 04, 2020 | 7.000 | 7.350 | 6.600 | 7.290 | 138,758 | +0.27(+3.85%) |