Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.69 | 11.89 | 11.56 | 11.70 | 185,651 | +0.02(+0.14%) |
Jul 30, 2020 | 11.49 | 11.85 | 11.49 | 11.69 | 95,230 | +0.16(+1.38%) |
Jul 29, 2020 | 11.40 | 11.89 | 11.34 | 11.53 | 129,901 | +0.16(+1.40%) |
Jul 28, 2020 | 11.18 | 11.43 | 11.18 | 11.37 | 61,103 | +0.20(+1.78%) |
Jul 27, 2020 | 11.20 | 11.36 | 11.12 | 11.17 | 108,094 | -0.03(-0.28%) |
Jul 24, 2020 | 11.53 | 11.58 | 11.14 | 11.20 | 104,900 | -0.30(-2.63%) |
Jul 23, 2020 | 11.38 | 11.57 | 11.35 | 11.50 | 114,041 | +0.15(+1.33%) |
Jul 22, 2020 | 11.15 | 11.49 | 11.14 | 11.35 | 156,401 | +0.08(+0.71%) |
Jul 21, 2020 | 11.57 | 11.61 | 11.17 | 11.27 | 171,089 | -0.03(-0.28%) |
Jul 20, 2020 | 10.97 | 11.48 | 10.84 | 11.31 | 337,727 | +0.65(+6.12%) |
Jul 17, 2020 | 10.40 | 10.93 | 10.40 | 10.65 | 209,172 | +0.32(+3.08%) |
Jul 16, 2020 | 10.06 | 10.73 | 10.06 | 10.34 | 2,173,124 | -0.33(-3.06%) |
Jul 15, 2020 | 11.45 | 11.53 | 10.58 | 10.66 | 250,956 | -0.87(-7.56%) |
Jul 14, 2020 | 11.53 | 12.32 | 11.13 | 11.53 | 145,162 | -0.99(-7.90%) |
Jul 13, 2020 | 12.05 | 12.52 | 12.04 | 12.52 | 20,826 | +0.49(+4.10%) |
Jul 10, 2020 | 11.70 | 12.40 | 11.70 | 12.03 | 16,477 | +0.38(+3.28%) |
Jul 09, 2020 | 11.72 | 11.97 | 11.61 | 11.65 | 16,772 | -0.18(-1.55%) |
Jul 08, 2020 | 11.46 | 12.08 | 11.38 | 11.83 | 20,546 | +0.54(+4.79%) |
Jul 07, 2020 | 12.52 | 13.09 | 11.25 | 11.29 | 88,127 | -1.02(-8.27%) |
Jul 06, 2020 | 12.05 | 12.72 | 12.04 | 12.31 | 5,223 | -0.56(-4.39%) |
Jul 02, 2020 | 12.87 | 12.88 | 12.86 | 12.87 | 880 | -0.01(-0.06%) |
Jul 01, 2020 | 12.55 | 12.88 | 12.55 | 12.88 | 3,597 | +0.20(+1.57%) |
Jun 30, 2020 | 12.48 | 12.68 | 12.35 | 12.68 | 10,380 | +0.04(+0.31%) |
Jun 29, 2020 | 12.19 | 12.64 | 12.19 | 12.64 | 11,355 | +0.68(+5.72%) |
Jun 26, 2020 | 12.05 | 12.05 | 11.93 | 11.96 | 15,470 | -0.03(-0.27%) |
Jun 25, 2020 | 11.67 | 12.03 | 11.66 | 11.99 | 10,853 | +0.33(+2.86%) |
Jun 24, 2020 | 12.11 | 12.11 | 11.57 | 11.66 | 16,104 | -0.43(-3.55%) |
Jun 23, 2020 | 12.12 | 12.58 | 11.93 | 12.08 | 24,084 | +0.03(+0.26%) |
Jun 22, 2020 | 12.80 | 12.80 | 12.04 | 12.05 | 6,155 | -0.83(-6.42%) |
Jun 19, 2020 | 12.72 | 12.91 | 12.52 | 12.88 | 20,376 | +0.35(+2.79%) |
Jun 18, 2020 | 12.74 | 12.92 | 12.53 | 12.53 | 5,632 | -0.14(-1.07%) |
Jun 17, 2020 | 12.92 | 12.92 | 12.66 | 12.66 | 7,124 | -0.12(-0.93%) |
Jun 16, 2020 | 12.63 | 13.10 | 12.63 | 12.78 | 11,107 | +0.26(+2.09%) |
Jun 15, 2020 | 12.83 | 12.92 | 12.45 | 12.52 | 14,907 | -0.16(-1.25%) |
Jun 12, 2020 | 12.60 | 12.92 | 12.60 | 12.68 | 1,383 | +0.25(+2.05%) |
Jun 11, 2020 | 12.66 | 13.20 | 12.43 | 12.43 | 4,057 | +0.09(+0.71%) |
Jun 10, 2020 | 13.27 | 13.27 | 12.34 | 12.34 | 12,122 | -0.41(-3.24%) |
Jun 09, 2020 | 13.15 | 13.48 | 12.75 | 12.75 | 15,543 | -0.37(-2.79%) |
Jun 08, 2020 | 13.48 | 13.48 | 12.86 | 13.12 | 27,100 | -0.39(-2.88%) |
Jun 05, 2020 | 13.07 | 13.52 | 12.09 | 13.51 | 37,734 | +0.71(+5.53%) |
Jun 04, 2020 | 13.36 | 13.44 | 12.80 | 12.80 | 18,108 | -0.17(-1.29%) |
Jun 03, 2020 | 13.52 | 13.52 | 12.75 | 12.97 | 13,185 | -0.18(-1.39%) |
Jun 02, 2020 | 13.17 | 13.36 | 13.06 | 13.15 | 22,571 | +0.35(+2.73%) |
Jun 01, 2020 | 13.28 | 13.52 | 12.80 | 12.80 | 14,064 | -0.66(-4.90%) |
May 29, 2020 | 13.55 | 13.55 | 13.15 | 13.46 | 12,452 | +0.23(+1.74%) |
May 28, 2020 | 12.72 | 13.49 | 12.72 | 13.23 | 15,496 | +0.07(+0.54%) |
May 27, 2020 | 12.72 | 13.50 | 12.72 | 13.16 | 16,772 | -0.08(-0.60%) |
May 26, 2020 | 13.34 | 13.56 | 13.12 | 13.24 | 10,891 | +0.12(+0.91%) |
May 22, 2020 | 13.32 | 13.32 | 12.80 | 13.12 | 7,295 | +0.09(+0.67%) |
May 21, 2020 | 13.23 | 13.30 | 13.00 | 13.03 | 12,306 | -0.21(-1.62%) |
May 20, 2020 | 13.20 | 13.73 | 12.97 | 13.25 | 19,245 | -0.44(-3.20%) |
May 19, 2020 | 13.12 | 13.94 | 12.14 | 13.68 | 15,561 | +0.17(+1.29%) |
May 18, 2020 | 13.22 | 13.52 | 12.49 | 13.51 | 26,115 | +0.71(+5.53%) |
May 15, 2020 | 11.97 | 13.10 | 11.91 | 12.80 | 10,691 | +0.83(+6.98%) |
May 14, 2020 | 11.66 | 11.97 | 11.36 | 11.97 | 8,955 | +0.61(+5.39%) |
May 13, 2020 | 12.34 | 12.47 | 11.24 | 11.35 | 11,746 | -0.69(-5.74%) |
May 12, 2020 | 13.08 | 13.52 | 12.04 | 12.04 | 26,343 | -0.99(-7.62%) |
May 11, 2020 | 12.74 | 13.52 | 12.39 | 13.04 | 11,863 | +0.08(+0.61%) |
May 08, 2020 | 12.81 | 13.22 | 12.52 | 12.96 | 12,955 | -0.06(-0.43%) |
May 07, 2020 | 12.70 | 13.01 | 12.70 | 13.01 | 8,989 | +0.45(+3.56%) |
May 06, 2020 | 13.91 | 15.30 | 12.57 | 12.57 | 10,880 | +0.00(+0.00%) |
May 05, 2020 | 12.49 | 12.67 | 12.43 | 12.57 | 7,468 | +0.08(+0.63%) |
May 04, 2020 | 13.35 | 13.35 | 12.33 | 12.49 | 12,913 | +0.16(+1.34%) |