Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.09 | 12.18 | 12.09 | 12.16 | 555,930 | +0.06(+0.48%) |
Jul 30, 2020 | 12.05 | 12.11 | 12.05 | 12.10 | 412,808 | +0.02(+0.14%) |
Jul 29, 2020 | 12.05 | 12.09 | 12.04 | 12.09 | 469,930 | +0.05(+0.42%) |
Jul 28, 2020 | 12.04 | 12.06 | 12.00 | 12.04 | 441,734 | +0.03(+0.28%) |
Jul 27, 2020 | 12.00 | 12.06 | 12.00 | 12.00 | 530,238 | -0.03(-0.21%) |
Jul 24, 2020 | 11.98 | 12.04 | 11.96 | 12.03 | 457,655 | +0.04(+0.35%) |
Jul 23, 2020 | 11.98 | 12.00 | 11.96 | 11.99 | 335,992 | -0.01(-0.07%) |
Jul 22, 2020 | 11.94 | 12.01 | 11.94 | 11.99 | 398,704 | +0.02(+0.14%) |
Jul 21, 2020 | 11.95 | 11.98 | 11.94 | 11.98 | 608,387 | +0.03(+0.21%) |
Jul 20, 2020 | 11.96 | 11.99 | 11.95 | 11.95 | 398,509 | +0.00(+0.00%) |
Jul 17, 2020 | 11.95 | 11.96 | 11.94 | 11.95 | 345,633 | +0.03(+0.21%) |
Jul 16, 2020 | 11.94 | 11.95 | 11.91 | 11.93 | 383,019 | +0.01(+0.07%) |
Jul 15, 2020 | 11.93 | 11.95 | 11.89 | 11.92 | 468,775 | +0.03(+0.21%) |
Jul 14, 2020 | 11.87 | 11.91 | 11.87 | 11.89 | 474,521 | +0.01(+0.05%) |
Jul 13, 2020 | 11.91 | 11.91 | 11.88 | 11.89 | 452,176 | +0.02(+0.14%) |
Jul 10, 2020 | 11.87 | 11.87 | 11.82 | 11.87 | 408,462 | +0.06(+0.49%) |
Jul 09, 2020 | 11.83 | 11.86 | 11.79 | 11.81 | 611,710 | -0.01(-0.07%) |
Jul 08, 2020 | 11.76 | 11.83 | 11.76 | 11.82 | 1,343,281 | +0.08(+0.71%) |
Jul 07, 2020 | 11.70 | 11.77 | 11.66 | 11.74 | 1,359,099 | +0.06(+0.50%) |
Jul 06, 2020 | 11.65 | 11.69 | 11.64 | 11.68 | 577,461 | +0.04(+0.36%) |
Jul 02, 2020 | 11.62 | 11.67 | 11.61 | 11.64 | 450,112 | +0.00(+0.00%) |
Jul 01, 2020 | 11.65 | 11.68 | 11.60 | 11.64 | 589,926 | +0.06(+0.50%) |
Jun 30, 2020 | 11.54 | 11.60 | 11.51 | 11.58 | 534,132 | +0.05(+0.43%) |
Jun 29, 2020 | 11.54 | 11.58 | 11.51 | 11.53 | 417,872 | -0.01(-0.07%) |
Jun 26, 2020 | 11.56 | 11.60 | 11.53 | 11.54 | 559,580 | +0.02(+0.14%) |
Jun 25, 2020 | 11.56 | 11.58 | 11.51 | 11.52 | 479,318 | -0.06(-0.50%) |
Jun 24, 2020 | 11.54 | 11.58 | 11.48 | 11.58 | 1,344,500 | +0.02(+0.22%) |
Jun 23, 2020 | 11.54 | 11.57 | 11.53 | 11.56 | 895,343 | +0.03(+0.29%) |
Jun 22, 2020 | 11.44 | 11.52 | 11.43 | 11.52 | 1,088,446 | +0.09(+0.80%) |
Jun 19, 2020 | 11.46 | 11.47 | 11.42 | 11.43 | 417,704 | -0.02(-0.15%) |
Jun 18, 2020 | 11.46 | 11.50 | 11.44 | 11.45 | 977,639 | -0.02(-0.22%) |
Jun 17, 2020 | 11.51 | 11.55 | 11.47 | 11.47 | 397,053 | -0.05(-0.43%) |
Jun 16, 2020 | 11.53 | 11.56 | 11.51 | 11.52 | 409,636 | +0.04(+0.36%) |
Jun 15, 2020 | 11.44 | 11.51 | 11.44 | 11.48 | 369,171 | +0.01(+0.07%) |
Jun 12, 2020 | 11.43 | 11.51 | 11.43 | 11.47 | 631,958 | +0.07(+0.63%) |
Jun 11, 2020 | 11.45 | 11.47 | 11.36 | 11.40 | 875,972 | -0.11(-0.94%) |
Jun 10, 2020 | 11.52 | 11.53 | 11.48 | 11.51 | 687,599 | +0.01(+0.07%) |
Jun 09, 2020 | 11.52 | 11.52 | 11.49 | 11.50 | 446,867 | -0.01(-0.07%) |
Jun 08, 2020 | 11.44 | 11.52 | 11.44 | 11.51 | 623,002 | +0.05(+0.43%) |
Jun 05, 2020 | 11.46 | 11.47 | 11.43 | 11.46 | 784,863 | +0.04(+0.36%) |
Jun 04, 2020 | 11.40 | 11.44 | 11.38 | 11.42 | 538,581 | +0.01(+0.07%) |
Jun 03, 2020 | 11.52 | 11.54 | 11.41 | 11.41 | 983,334 | -0.10(-0.86%) |
Jun 02, 2020 | 11.53 | 11.56 | 11.49 | 11.51 | 858,539 | -0.02(-0.22%) |
Jun 01, 2020 | 11.55 | 11.55 | 11.50 | 11.53 | 1,095,619 | +0.02(+0.22%) |
May 29, 2020 | 11.49 | 11.52 | 11.47 | 11.51 | 761,722 | +0.05(+0.43%) |
May 28, 2020 | 11.40 | 11.46 | 11.37 | 11.46 | 1,231,264 | +0.08(+0.73%) |
May 27, 2020 | 11.38 | 11.42 | 11.33 | 11.38 | 526,385 | +0.00(+0.00%) |
May 26, 2020 | 11.37 | 11.40 | 11.29 | 11.38 | 897,010 | +0.11(+0.96%) |
May 22, 2020 | 11.16 | 11.27 | 11.16 | 11.27 | 343,739 | +0.10(+0.89%) |
May 21, 2020 | 11.13 | 11.20 | 11.13 | 11.17 | 534,807 | +0.04(+0.37%) |
May 20, 2020 | 11.10 | 11.15 | 11.07 | 11.13 | 489,344 | +0.11(+0.98%) |
May 19, 2020 | 11.05 | 11.07 | 10.99 | 11.02 | 516,298 | -0.02(-0.15%) |
May 18, 2020 | 11.07 | 11.10 | 10.99 | 11.04 | 329,229 | +0.02(+0.15%) |
May 15, 2020 | 10.99 | 11.08 | 10.99 | 11.02 | 399,181 | -0.01(-0.08%) |
May 14, 2020 | 10.94 | 11.04 | 10.87 | 11.03 | 666,164 | +0.04(+0.35%) |
May 13, 2020 | 11.16 | 11.17 | 10.98 | 10.99 | 1,003,240 | -0.17(-1.48%) |
May 12, 2020 | 11.17 | 11.19 | 11.11 | 11.15 | 411,992 | +0.02(+0.22%) |
May 11, 2020 | 11.12 | 11.17 | 11.11 | 11.13 | 440,720 | +0.01(+0.07%) |
May 08, 2020 | 11.08 | 11.15 | 11.03 | 11.12 | 623,839 | +0.05(+0.45%) |
May 07, 2020 | 10.98 | 11.07 | 10.98 | 11.07 | 402,962 | +0.15(+1.36%) |
May 06, 2020 | 10.87 | 10.99 | 10.86 | 10.92 | 611,514 | +0.03(+0.30%) |
May 05, 2020 | 10.91 | 10.94 | 10.87 | 10.89 | 760,687 | +0.04(+0.38%) |
May 04, 2020 | 10.77 | 10.90 | 10.71 | 10.85 | 544,009 | +0.10(+0.92%) |