Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.12 | 11.29 | 10.94 | 11.18 | 566,898 | -0.04(-0.36%) |
Jul 30, 2020 | 11.04 | 11.25 | 11.00 | 11.22 | 221,020 | +0.03(+0.30%) |
Jul 29, 2020 | 11.19 | 11.19 | 11.00 | 11.19 | 185,692 | +0.08(+0.73%) |
Jul 28, 2020 | 10.99 | 11.23 | 10.98 | 11.10 | 260,217 | +0.17(+1.53%) |
Jul 27, 2020 | 11.15 | 11.15 | 10.61 | 10.94 | 640,625 | -0.12(-1.09%) |
Jul 24, 2020 | 11.29 | 11.29 | 10.93 | 11.06 | 332,751 | -0.21(-1.91%) |
Jul 23, 2020 | 11.40 | 11.50 | 11.23 | 11.27 | 212,689 | -0.21(-1.81%) |
Jul 22, 2020 | 11.19 | 11.54 | 11.19 | 11.48 | 212,412 | +0.32(+2.89%) |
Jul 21, 2020 | 11.16 | 11.33 | 11.08 | 11.16 | 259,989 | +0.12(+1.09%) |
Jul 20, 2020 | 10.86 | 11.10 | 10.76 | 11.04 | 345,641 | +0.10(+0.92%) |
Jul 17, 2020 | 11.12 | 11.20 | 10.92 | 10.94 | 355,838 | -0.16(-1.45%) |
Jul 16, 2020 | 11.02 | 11.23 | 10.98 | 11.10 | 571,950 | -0.07(-0.60%) |
Jul 15, 2020 | 10.98 | 11.20 | 10.75 | 11.16 | 421,149 | +0.58(+5.45%) |
Jul 14, 2020 | 10.41 | 10.74 | 10.33 | 10.59 | 482,551 | +0.25(+2.40%) |
Jul 13, 2020 | 10.43 | 10.55 | 10.21 | 10.34 | 289,191 | -0.03(-0.26%) |
Jul 10, 2020 | 10.04 | 10.41 | 9.943 | 10.37 | 382,202 | +0.30(+3.00%) |
Jul 09, 2020 | 10.35 | 10.35 | 9.909 | 10.06 | 389,837 | -0.26(-2.47%) |
Jul 08, 2020 | 10.44 | 10.53 | 10.21 | 10.32 | 415,644 | -0.17(-1.66%) |
Jul 07, 2020 | 10.78 | 10.78 | 10.45 | 10.49 | 333,551 | -0.41(-3.76%) |
Jul 06, 2020 | 10.88 | 11.02 | 10.71 | 10.90 | 462,918 | +0.19(+1.82%) |
Jul 02, 2020 | 11.13 | 11.21 | 10.69 | 10.71 | 300,727 | -0.21(-1.97%) |
Jul 01, 2020 | 11.08 | 11.43 | 10.92 | 10.92 | 362,137 | -0.21(-1.87%) |
Jun 30, 2020 | 11.04 | 11.21 | 10.92 | 11.13 | 685,948 | -0.01(-0.12%) |
Jun 29, 2020 | 11.26 | 11.37 | 11.09 | 11.14 | 800,223 | -0.16(-1.42%) |
Jun 26, 2020 | 11.33 | 11.44 | 11.04 | 11.31 | 1,095,842 | -0.11(-0.97%) |
Jun 25, 2020 | 10.96 | 11.50 | 10.96 | 11.42 | 541,146 | +0.35(+3.20%) |
Jun 24, 2020 | 11.53 | 11.55 | 10.96 | 11.06 | 514,138 | -0.64(-5.48%) |
Jun 23, 2020 | 11.63 | 11.72 | 11.50 | 11.71 | 699,854 | +0.24(+2.11%) |
Jun 22, 2020 | 11.31 | 11.48 | 11.13 | 11.46 | 549,274 | +0.02(+0.17%) |
Jun 19, 2020 | 11.70 | 11.71 | 11.10 | 11.44 | 1,329,247 | -0.11(-0.96%) |
Jun 18, 2020 | 11.30 | 11.76 | 11.30 | 11.55 | 533,078 | +0.06(+0.51%) |
Jun 17, 2020 | 11.57 | 11.71 | 11.33 | 11.50 | 445,566 | -0.05(-0.45%) |
Jun 16, 2020 | 11.55 | 11.71 | 11.27 | 11.55 | 554,032 | +0.46(+4.19%) |
Jun 15, 2020 | 10.59 | 11.14 | 10.52 | 11.08 | 659,610 | +0.01(+0.12%) |
Jun 12, 2020 | 10.99 | 11.11 | 10.59 | 11.07 | 454,895 | +0.54(+5.10%) |
Jun 11, 2020 | 10.72 | 10.99 | 10.52 | 10.53 | 694,418 | -0.77(-6.83%) |
Jun 10, 2020 | 11.33 | 11.60 | 10.88 | 11.31 | 697,798 | -0.09(-0.80%) |
Jun 09, 2020 | 11.80 | 12.01 | 11.28 | 11.40 | 620,139 | -0.69(-5.69%) |
Jun 08, 2020 | 11.96 | 12.18 | 11.80 | 12.09 | 846,676 | +0.37(+3.19%) |
Jun 05, 2020 | 12.04 | 12.59 | 11.67 | 11.71 | 600,162 | +0.36(+3.17%) |
Jun 04, 2020 | 11.08 | 11.43 | 11.00 | 11.35 | 540,379 | +0.19(+1.70%) |
Jun 03, 2020 | 10.97 | 11.40 | 10.97 | 11.16 | 500,067 | +0.42(+3.90%) |
Jun 02, 2020 | 10.68 | 10.99 | 10.64 | 10.74 | 437,122 | +0.00(+0.00%) |
Jun 01, 2020 | 10.60 | 10.83 | 10.53 | 10.74 | 430,047 | +0.14(+1.36%) |
May 29, 2020 | 10.55 | 10.89 | 10.44 | 10.60 | 1,469,626 | -0.12(-1.10%) |
May 28, 2020 | 10.79 | 11.16 | 10.59 | 10.72 | 816,109 | +0.13(+1.24%) |
May 27, 2020 | 10.80 | 10.97 | 10.32 | 10.59 | 1,061,080 | +0.07(+0.62%) |
May 26, 2020 | 10.34 | 10.63 | 10.26 | 10.52 | 560,864 | +0.44(+4.35%) |
May 22, 2020 | 9.722 | 10.14 | 9.669 | 10.08 | 550,670 | +0.39(+4.05%) |
May 21, 2020 | 9.885 | 10.12 | 9.656 | 9.689 | 491,959 | -0.24(-2.37%) |
May 20, 2020 | 9.754 | 9.978 | 9.650 | 9.925 | 354,141 | +0.33(+3.48%) |
May 19, 2020 | 9.565 | 9.846 | 9.434 | 9.591 | 383,305 | -0.05(-0.48%) |
May 18, 2020 | 9.447 | 9.722 | 9.312 | 9.637 | 1,191,327 | +0.60(+6.59%) |
May 15, 2020 | 9.204 | 9.244 | 8.759 | 9.041 | 3,614,875 | -0.27(-2.88%) |
May 14, 2020 | 9.041 | 9.322 | 8.641 | 9.309 | 1,039,199 | +0.05(+0.49%) |
May 13, 2020 | 9.689 | 9.820 | 9.034 | 9.263 | 967,332 | -0.51(-5.22%) |
May 12, 2020 | 10.15 | 10.35 | 9.669 | 9.774 | 976,314 | -0.33(-3.24%) |
May 11, 2020 | 10.49 | 10.49 | 10.05 | 10.10 | 657,091 | -0.50(-4.75%) |
May 08, 2020 | 10.55 | 10.66 | 10.37 | 10.61 | 980,667 | +0.23(+2.21%) |
May 07, 2020 | 10.23 | 10.67 | 10.14 | 10.38 | 771,314 | -0.04(-0.38%) |
May 06, 2020 | 10.55 | 10.55 | 10.08 | 10.42 | 642,725 | +0.36(+3.58%) |
May 05, 2020 | 10.38 | 10.61 | 10.02 | 10.06 | 559,087 | -0.11(-1.09%) |
May 04, 2020 | 10.11 | 10.34 | 9.866 | 10.17 | 635,338 | -0.20(-1.90%) |