Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.19 | 10.27 | 9.791 | 10.21 | 374,443 | -0.10(-1.00%) |
Jul 30, 2020 | 10.20 | 10.39 | 10.13 | 10.31 | 168,915 | -0.10(-0.99%) |
Jul 29, 2020 | 10.36 | 10.46 | 10.19 | 10.41 | 318,313 | +0.15(+1.43%) |
Jul 28, 2020 | 10.22 | 10.44 | 10.17 | 10.27 | 216,785 | -0.03(-0.25%) |
Jul 27, 2020 | 10.15 | 10.37 | 9.955 | 10.29 | 202,718 | +0.10(+1.02%) |
Jul 24, 2020 | 10.60 | 10.61 | 10.19 | 10.19 | 253,991 | -0.41(-3.91%) |
Jul 23, 2020 | 10.52 | 10.74 | 10.43 | 10.60 | 384,164 | -0.05(-0.49%) |
Jul 22, 2020 | 10.53 | 10.83 | 10.53 | 10.65 | 206,585 | -0.04(-0.40%) |
Jul 21, 2020 | 10.49 | 10.78 | 10.48 | 10.70 | 369,317 | +0.22(+2.14%) |
Jul 20, 2020 | 10.49 | 10.65 | 10.29 | 10.47 | 307,033 | -0.14(-1.30%) |
Jul 17, 2020 | 10.59 | 10.78 | 10.53 | 10.61 | 269,511 | +0.01(+0.08%) |
Jul 16, 2020 | 10.73 | 10.89 | 10.55 | 10.60 | 307,383 | -0.25(-2.31%) |
Jul 15, 2020 | 11.07 | 11.36 | 10.81 | 10.85 | 391,506 | +0.16(+1.53%) |
Jul 14, 2020 | 10.71 | 10.94 | 10.49 | 10.69 | 250,431 | +0.00(+0.00%) |
Jul 13, 2020 | 10.89 | 10.98 | 10.53 | 10.69 | 357,106 | -0.03(-0.32%) |
Jul 10, 2020 | 10.19 | 10.74 | 10.19 | 10.72 | 269,627 | +0.47(+4.55%) |
Jul 09, 2020 | 10.62 | 10.69 | 10.11 | 10.26 | 311,506 | -0.31(-2.94%) |
Jul 08, 2020 | 10.46 | 10.73 | 10.27 | 10.57 | 298,320 | +0.04(+0.41%) |
Jul 07, 2020 | 10.64 | 10.92 | 10.48 | 10.53 | 601,323 | -0.34(-3.10%) |
Jul 06, 2020 | 11.03 | 11.04 | 10.73 | 10.86 | 295,731 | +0.25(+2.36%) |
Jul 02, 2020 | 10.96 | 11.00 | 10.57 | 10.61 | 286,884 | +0.04(+0.41%) |
Jul 01, 2020 | 10.57 | 10.98 | 10.49 | 10.57 | 388,602 | +0.04(+0.41%) |
Jun 30, 2020 | 10.62 | 10.77 | 10.23 | 10.53 | 452,737 | -0.08(-0.73%) |
Jun 29, 2020 | 10.34 | 10.80 | 10.16 | 10.60 | 482,099 | +0.53(+5.23%) |
Jun 26, 2020 | 10.02 | 10.15 | 9.735 | 10.08 | 903,622 | -0.04(-0.43%) |
Jun 25, 2020 | 9.860 | 10.19 | 9.757 | 10.12 | 451,569 | +0.14(+1.38%) |
Jun 24, 2020 | 10.50 | 10.57 | 9.644 | 9.981 | 474,379 | -0.73(-6.77%) |
Jun 23, 2020 | 11.07 | 11.07 | 10.59 | 10.71 | 297,513 | -0.15(-1.35%) |
Jun 22, 2020 | 10.63 | 11.03 | 10.63 | 10.85 | 307,164 | -0.11(-1.02%) |
Jun 19, 2020 | 10.90 | 11.01 | 10.69 | 10.97 | 1,174,060 | +0.10(+0.87%) |
Jun 18, 2020 | 10.62 | 11.25 | 10.62 | 10.87 | 320,927 | -0.03(-0.32%) |
Jun 17, 2020 | 11.63 | 11.63 | 10.90 | 10.90 | 279,734 | -0.68(-5.89%) |
Jun 16, 2020 | 11.89 | 12.11 | 11.33 | 11.59 | 415,319 | +0.32(+2.83%) |
Jun 15, 2020 | 10.62 | 11.59 | 10.61 | 11.27 | 552,793 | +0.16(+1.40%) |
Jun 12, 2020 | 11.33 | 11.49 | 10.79 | 11.11 | 408,726 | +0.45(+4.21%) |
Jun 11, 2020 | 10.82 | 11.04 | 10.46 | 10.66 | 654,465 | -1.09(-9.26%) |
Jun 10, 2020 | 12.24 | 12.28 | 11.41 | 11.75 | 483,448 | -0.57(-4.62%) |
Jun 09, 2020 | 12.86 | 13.04 | 12.30 | 12.32 | 501,674 | -1.05(-7.88%) |
Jun 08, 2020 | 12.52 | 13.62 | 12.52 | 13.37 | 755,175 | +1.27(+10.48%) |
Jun 05, 2020 | 11.44 | 12.41 | 11.44 | 12.11 | 700,706 | +0.78(+6.86%) |
Jun 04, 2020 | 10.97 | 11.59 | 10.79 | 11.33 | 712,921 | +0.20(+1.78%) |
Jun 03, 2020 | 10.37 | 11.27 | 10.37 | 11.13 | 553,256 | +1.05(+10.45%) |
Jun 02, 2020 | 10.15 | 10.30 | 10.03 | 10.08 | 354,039 | +0.12(+1.21%) |
Jun 01, 2020 | 9.808 | 10.40 | 9.808 | 9.955 | 528,273 | +0.10(+1.05%) |
May 29, 2020 | 10.02 | 10.25 | 9.610 | 9.852 | 667,003 | -0.41(-4.04%) |
May 28, 2020 | 11.35 | 11.35 | 10.09 | 10.27 | 601,169 | -0.74(-6.74%) |
May 27, 2020 | 10.21 | 11.03 | 10.21 | 11.01 | 811,285 | +0.96(+9.54%) |
May 26, 2020 | 9.869 | 10.17 | 9.782 | 10.05 | 404,611 | +0.63(+6.69%) |
May 22, 2020 | 9.653 | 9.782 | 9.204 | 9.420 | 246,926 | -0.26(-2.68%) |
May 21, 2020 | 9.282 | 9.774 | 9.282 | 9.679 | 414,826 | +0.32(+3.41%) |
May 20, 2020 | 9.446 | 9.523 | 8.971 | 9.359 | 500,798 | +0.15(+1.59%) |
May 19, 2020 | 9.411 | 9.618 | 9.204 | 9.213 | 310,608 | -0.38(-3.96%) |
May 18, 2020 | 9.308 | 9.653 | 9.161 | 9.593 | 495,651 | +0.86(+9.89%) |
May 15, 2020 | 8.703 | 8.781 | 8.384 | 8.729 | 408,263 | -0.01(-0.10%) |
May 14, 2020 | 8.375 | 8.820 | 8.159 | 8.738 | 490,023 | +0.14(+1.61%) |
May 13, 2020 | 9.083 | 9.092 | 8.297 | 8.600 | 417,131 | -0.65(-7.00%) |
May 12, 2020 | 10.02 | 10.02 | 9.230 | 9.247 | 538,123 | -0.63(-6.38%) |
May 11, 2020 | 10.44 | 10.44 | 9.826 | 9.877 | 527,928 | -0.79(-7.37%) |
May 08, 2020 | 9.964 | 10.66 | 9.964 | 10.66 | 360,198 | +0.90(+9.20%) |
May 07, 2020 | 9.731 | 10.03 | 9.662 | 9.765 | 333,946 | +0.27(+2.82%) |
May 06, 2020 | 9.955 | 10.15 | 9.403 | 9.498 | 420,566 | -0.50(-5.01%) |
May 05, 2020 | 10.55 | 10.78 | 9.990 | 9.998 | 302,091 | -0.29(-2.85%) |
May 04, 2020 | 9.886 | 10.36 | 9.662 | 10.29 | 387,071 | +0.19(+1.88%) |