Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.90 | 13.00 | 12.41 | 12.62 | 1,126,497 | -0.58(-4.42%) |
Jul 30, 2020 | 13.94 | 13.94 | 13.15 | 13.21 | 669,710 | -0.74(-5.31%) |
Jul 29, 2020 | 14.01 | 14.13 | 13.71 | 13.95 | 531,979 | +0.03(+0.20%) |
Jul 28, 2020 | 13.75 | 14.18 | 13.62 | 13.92 | 432,893 | +0.39(+2.87%) |
Jul 27, 2020 | 13.45 | 13.67 | 13.40 | 13.53 | 231,870 | +0.25(+1.88%) |
Jul 24, 2020 | 13.01 | 13.33 | 12.91 | 13.28 | 233,634 | +0.18(+1.34%) |
Jul 23, 2020 | 13.56 | 13.57 | 13.04 | 13.11 | 282,210 | -0.57(-4.13%) |
Jul 22, 2020 | 13.90 | 13.96 | 13.53 | 13.67 | 390,157 | +0.12(+0.89%) |
Jul 21, 2020 | 12.88 | 13.81 | 12.87 | 13.55 | 652,104 | +1.16(+9.34%) |
Jul 20, 2020 | 12.28 | 12.39 | 12.08 | 12.39 | 231,944 | +0.26(+2.14%) |
Jul 17, 2020 | 12.23 | 12.44 | 12.11 | 12.13 | 613,991 | +0.11(+0.92%) |
Jul 16, 2020 | 12.04 | 12.14 | 11.90 | 12.02 | 189,052 | -0.04(-0.31%) |
Jul 15, 2020 | 12.14 | 12.20 | 12.02 | 12.06 | 187,117 | +0.04(+0.31%) |
Jul 14, 2020 | 11.66 | 12.11 | 11.51 | 12.02 | 245,888 | +0.27(+2.29%) |
Jul 13, 2020 | 12.21 | 12.25 | 11.71 | 11.75 | 408,079 | -0.51(-4.15%) |
Jul 10, 2020 | 12.28 | 12.44 | 12.15 | 12.26 | 327,454 | -0.10(-0.82%) |
Jul 09, 2020 | 12.67 | 12.68 | 12.37 | 12.37 | 415,578 | -0.09(-0.74%) |
Jul 08, 2020 | 12.48 | 12.51 | 12.25 | 12.46 | 259,506 | +0.30(+2.44%) |
Jul 07, 2020 | 12.54 | 12.57 | 12.16 | 12.16 | 390,036 | -0.37(-2.96%) |
Jul 06, 2020 | 12.69 | 12.75 | 12.47 | 12.53 | 282,392 | +0.31(+2.50%) |
Jul 02, 2020 | 12.73 | 12.83 | 12.17 | 12.23 | 341,274 | -0.34(-2.73%) |
Jul 01, 2020 | 12.13 | 12.74 | 12.10 | 12.57 | 435,604 | +0.46(+3.83%) |
Jun 30, 2020 | 12.16 | 12.30 | 11.95 | 12.11 | 635,973 | -0.23(-1.88%) |
Jun 29, 2020 | 11.98 | 12.39 | 11.70 | 12.34 | 686,422 | +0.72(+6.22%) |
Jun 26, 2020 | 12.05 | 12.08 | 11.60 | 11.62 | 310,612 | -0.68(-5.50%) |
Jun 25, 2020 | 12.02 | 12.40 | 12.02 | 12.29 | 394,321 | +0.31(+2.63%) |
Jun 24, 2020 | 12.32 | 12.41 | 11.84 | 11.98 | 566,534 | -0.59(-4.72%) |
Jun 23, 2020 | 12.26 | 12.67 | 12.23 | 12.57 | 510,301 | +0.58(+4.87%) |
Jun 22, 2020 | 12.12 | 12.44 | 11.93 | 11.99 | 467,446 | -0.01(-0.08%) |
Jun 19, 2020 | 11.53 | 12.10 | 11.44 | 11.99 | 527,188 | +0.56(+4.86%) |
Jun 18, 2020 | 11.47 | 11.70 | 11.33 | 11.44 | 544,247 | -0.27(-2.29%) |
Jun 17, 2020 | 11.66 | 11.93 | 11.46 | 11.71 | 225,488 | +0.07(+0.64%) |
Jun 16, 2020 | 11.95 | 12.15 | 11.57 | 11.63 | 272,450 | -0.05(-0.40%) |
Jun 15, 2020 | 11.32 | 11.81 | 11.22 | 11.68 | 374,394 | -0.16(-1.33%) |
Jun 12, 2020 | 11.63 | 11.95 | 11.52 | 11.84 | 700,470 | +0.61(+5.45%) |
Jun 11, 2020 | 11.79 | 11.90 | 11.19 | 11.23 | 257,323 | -0.98(-8.04%) |
Jun 10, 2020 | 12.76 | 12.79 | 12.18 | 12.21 | 303,740 | -0.40(-3.16%) |
Jun 09, 2020 | 12.58 | 12.70 | 12.37 | 12.61 | 251,373 | -0.21(-1.66%) |
Jun 08, 2020 | 12.45 | 12.82 | 12.29 | 12.82 | 423,106 | +0.43(+3.44%) |
Jun 05, 2020 | 12.74 | 12.83 | 12.38 | 12.39 | 473,098 | +0.22(+1.83%) |
Jun 04, 2020 | 12.24 | 12.37 | 12.07 | 12.17 | 702,014 | -0.16(-1.28%) |
Jun 03, 2020 | 12.48 | 13.01 | 12.33 | 12.33 | 1,125,545 | +0.51(+4.31%) |
Jun 02, 2020 | 11.27 | 11.87 | 11.27 | 11.82 | 727,550 | +0.67(+5.98%) |
Jun 01, 2020 | 10.87 | 11.30 | 10.86 | 11.15 | 610,145 | +0.40(+3.70%) |
May 29, 2020 | 10.41 | 10.79 | 10.31 | 10.75 | 741,929 | +0.25(+2.38%) |
May 28, 2020 | 10.78 | 10.81 | 10.42 | 10.50 | 529,812 | -0.06(-0.61%) |
May 27, 2020 | 10.57 | 10.62 | 10.31 | 10.57 | 643,385 | +0.32(+3.16%) |
May 26, 2020 | 10.46 | 10.48 | 10.15 | 10.24 | 720,115 | +0.72(+7.59%) |
May 22, 2020 | 9.688 | 9.985 | 9.434 | 9.522 | 803,252 | +0.21(+2.29%) |
May 21, 2020 | 9.086 | 9.355 | 9.086 | 9.309 | 650,424 | +0.31(+3.50%) |
May 20, 2020 | 9.068 | 9.193 | 8.957 | 8.994 | 430,887 | +0.19(+2.21%) |
May 19, 2020 | 9.096 | 9.105 | 8.799 | 8.799 | 731,179 | -0.28(-3.06%) |
May 18, 2020 | 8.994 | 9.096 | 8.762 | 9.077 | 1,070,055 | +0.38(+4.37%) |
May 15, 2020 | 9.253 | 9.411 | 8.697 | 8.697 | 886,384 | -0.83(-8.75%) |
May 14, 2020 | 9.512 | 9.614 | 9.179 | 9.531 | 878,127 | -0.45(-4.55%) |
May 13, 2020 | 10.35 | 10.43 | 9.948 | 9.985 | 431,958 | -0.33(-3.23%) |
May 12, 2020 | 10.58 | 10.68 | 10.27 | 10.32 | 352,532 | -0.09(-0.89%) |
May 11, 2020 | 10.56 | 10.65 | 10.37 | 10.41 | 485,801 | -0.19(-1.83%) |
May 08, 2020 | 10.40 | 10.68 | 10.35 | 10.61 | 729,297 | +0.44(+4.38%) |
May 07, 2020 | 10.14 | 10.52 | 9.855 | 10.16 | 1,081,875 | -0.38(-3.60%) |
May 06, 2020 | 10.68 | 10.76 | 10.48 | 10.54 | 576,775 | -0.32(-2.98%) |
May 05, 2020 | 11.14 | 11.72 | 10.79 | 10.86 | 459,017 | -0.18(-1.59%) |
May 04, 2020 | 10.70 | 11.16 | 10.68 | 11.04 | 252,618 | +0.11(+1.05%) |