Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.20 | 11.26 | 10.81 | 11.01 | 1,151,405 | -0.26(-2.28%) |
Jul 30, 2020 | 11.20 | 11.27 | 10.95 | 11.26 | 1,542,580 | -0.29(-2.52%) |
Jul 29, 2020 | 11.20 | 11.58 | 11.16 | 11.56 | 1,496,261 | +0.27(+2.43%) |
Jul 28, 2020 | 11.29 | 11.56 | 11.26 | 11.28 | 944,274 | -0.07(-0.60%) |
Jul 27, 2020 | 11.70 | 11.72 | 11.24 | 11.35 | 1,080,319 | -0.45(-3.78%) |
Jul 24, 2020 | 11.77 | 12.11 | 11.72 | 11.80 | 1,251,604 | +0.15(+1.25%) |
Jul 23, 2020 | 11.44 | 11.80 | 11.41 | 11.65 | 1,355,894 | +0.24(+2.10%) |
Jul 22, 2020 | 11.25 | 11.46 | 11.20 | 11.41 | 1,766,865 | +0.00(+0.00%) |
Jul 21, 2020 | 10.86 | 11.41 | 10.86 | 11.41 | 1,090,592 | +0.73(+6.82%) |
Jul 20, 2020 | 10.73 | 10.90 | 10.66 | 10.68 | 811,970 | -0.17(-1.58%) |
Jul 17, 2020 | 11.22 | 11.29 | 10.77 | 10.85 | 1,114,779 | -0.41(-3.65%) |
Jul 16, 2020 | 11.21 | 11.52 | 11.07 | 11.26 | 1,004,674 | -0.08(-0.68%) |
Jul 15, 2020 | 10.92 | 11.40 | 10.85 | 11.34 | 1,452,502 | +0.75(+7.13%) |
Jul 14, 2020 | 10.74 | 10.89 | 10.44 | 10.59 | 1,346,889 | -0.21(-1.98%) |
Jul 13, 2020 | 10.72 | 11.02 | 10.42 | 10.80 | 1,645,013 | +0.17(+1.61%) |
Jul 10, 2020 | 10.16 | 10.63 | 10.16 | 10.63 | 1,660,912 | +0.46(+4.55%) |
Jul 09, 2020 | 10.50 | 10.66 | 10.10 | 10.17 | 1,741,035 | -0.63(-5.80%) |
Jul 08, 2020 | 10.86 | 11.04 | 10.53 | 10.79 | 2,069,507 | -0.13(-1.18%) |
Jul 07, 2020 | 11.18 | 11.19 | 10.87 | 10.92 | 1,488,957 | -0.44(-3.85%) |
Jul 06, 2020 | 11.76 | 11.83 | 11.20 | 11.36 | 2,205,102 | -0.04(-0.38%) |
Jul 02, 2020 | 11.80 | 11.99 | 11.36 | 11.40 | 1,060,772 | -0.03(-0.22%) |
Jul 01, 2020 | 11.79 | 11.84 | 11.35 | 11.43 | 1,660,061 | -0.30(-2.56%) |
Jun 30, 2020 | 11.34 | 11.80 | 11.31 | 11.73 | 1,937,178 | +0.21(+1.86%) |
Jun 29, 2020 | 11.08 | 11.52 | 10.90 | 11.51 | 3,467,591 | +0.65(+6.00%) |
Jun 26, 2020 | 11.56 | 11.59 | 10.84 | 10.86 | 3,540,535 | -0.95(-8.06%) |
Jun 25, 2020 | 11.27 | 11.84 | 11.19 | 11.81 | 2,055,346 | +0.45(+4.00%) |
Jun 24, 2020 | 11.82 | 11.82 | 11.35 | 11.36 | 1,434,835 | -0.64(-5.36%) |
Jun 23, 2020 | 12.51 | 12.57 | 12.00 | 12.00 | 1,175,180 | -0.23(-1.89%) |
Jun 22, 2020 | 12.09 | 12.42 | 11.96 | 12.23 | 1,098,685 | +0.04(+0.35%) |
Jun 19, 2020 | 12.59 | 12.59 | 11.93 | 12.19 | 3,228,392 | -0.26(-2.07%) |
Jun 18, 2020 | 12.17 | 12.73 | 12.17 | 12.45 | 1,715,312 | +0.06(+0.48%) |
Jun 17, 2020 | 13.07 | 13.07 | 12.36 | 12.39 | 1,145,205 | -0.63(-4.81%) |
Jun 16, 2020 | 13.19 | 13.28 | 12.66 | 13.01 | 1,173,279 | +0.45(+3.62%) |
Jun 15, 2020 | 11.84 | 12.63 | 11.73 | 12.56 | 1,602,123 | +0.08(+0.62%) |
Jun 12, 2020 | 12.68 | 12.68 | 12.05 | 12.48 | 1,589,059 | +0.56(+4.67%) |
Jun 11, 2020 | 12.10 | 12.45 | 11.90 | 11.93 | 1,644,866 | -1.15(-8.79%) |
Jun 10, 2020 | 14.05 | 14.05 | 13.03 | 13.07 | 1,587,687 | -1.11(-7.86%) |
Jun 09, 2020 | 14.08 | 14.46 | 13.80 | 14.19 | 1,091,142 | -0.41(-2.82%) |
Jun 08, 2020 | 14.40 | 14.69 | 14.28 | 14.60 | 1,611,888 | +0.58(+4.16%) |
Jun 05, 2020 | 14.33 | 14.46 | 13.83 | 14.02 | 1,796,921 | +0.84(+6.38%) |
Jun 04, 2020 | 12.77 | 13.24 | 12.53 | 13.18 | 2,214,973 | +0.39(+3.09%) |
Jun 03, 2020 | 12.41 | 12.91 | 12.41 | 12.78 | 1,637,465 | +0.78(+6.50%) |
Jun 02, 2020 | 12.36 | 12.49 | 11.93 | 12.00 | 1,225,249 | -0.20(-1.62%) |
Jun 01, 2020 | 12.11 | 12.53 | 11.90 | 12.20 | 1,162,699 | +0.19(+1.57%) |
May 29, 2020 | 12.16 | 12.33 | 11.89 | 12.01 | 1,350,636 | -0.38(-3.04%) |
May 28, 2020 | 13.33 | 13.33 | 12.35 | 12.39 | 1,382,507 | -0.67(-5.12%) |
May 27, 2020 | 12.76 | 13.08 | 12.33 | 13.06 | 1,716,762 | +0.97(+7.98%) |
May 26, 2020 | 11.62 | 12.16 | 11.45 | 12.09 | 2,078,440 | +1.04(+9.43%) |
May 22, 2020 | 11.21 | 11.30 | 10.93 | 11.05 | 661,823 | -0.08(-0.76%) |
May 21, 2020 | 11.25 | 11.46 | 11.08 | 11.13 | 1,492,885 | -0.15(-1.35%) |
May 20, 2020 | 10.92 | 11.34 | 10.92 | 11.29 | 970,325 | +0.65(+6.13%) |
May 19, 2020 | 11.11 | 11.14 | 10.63 | 10.64 | 1,165,383 | -0.59(-5.28%) |
May 18, 2020 | 10.76 | 11.30 | 10.75 | 11.23 | 1,536,321 | +0.94(+9.14%) |
May 15, 2020 | 10.17 | 10.42 | 10.08 | 10.29 | 1,544,489 | -0.07(-0.65%) |
May 14, 2020 | 9.695 | 10.42 | 9.424 | 10.36 | 1,753,438 | +0.40(+4.00%) |
May 13, 2020 | 10.69 | 10.69 | 9.856 | 9.958 | 1,741,305 | -0.69(-6.44%) |
May 12, 2020 | 11.44 | 11.55 | 10.64 | 10.64 | 1,733,075 | -0.78(-6.82%) |
May 11, 2020 | 11.87 | 11.87 | 11.36 | 11.42 | 1,572,016 | -0.59(-4.93%) |
May 08, 2020 | 11.75 | 12.17 | 11.66 | 12.02 | 1,611,097 | +0.59(+5.19%) |
May 07, 2020 | 11.48 | 11.90 | 11.35 | 11.42 | 1,417,456 | +0.08(+0.67%) |
May 06, 2020 | 11.64 | 11.70 | 11.30 | 11.35 | 1,606,433 | -0.19(-1.69%) |
May 05, 2020 | 12.33 | 12.33 | 11.47 | 11.54 | 1,705,605 | -0.19(-1.66%) |
May 04, 2020 | 11.43 | 11.78 | 11.30 | 11.74 | 1,749,302 | +0.08(+0.65%) |