Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.74 | 11.84 | 11.37 | 11.67 | 192,200 | -0.19(-1.59%) |
Jul 30, 2020 | 11.68 | 11.92 | 11.54 | 11.86 | 137,410 | +0.02(+0.14%) |
Jul 29, 2020 | 12.08 | 12.22 | 11.69 | 11.84 | 147,320 | -0.10(-0.84%) |
Jul 28, 2020 | 11.56 | 12.29 | 11.02 | 11.94 | 531,997 | +1.02(+9.33%) |
Jul 27, 2020 | 11.11 | 11.11 | 10.87 | 10.92 | 123,425 | -0.27(-2.39%) |
Jul 24, 2020 | 11.25 | 11.45 | 11.17 | 11.19 | 89,039 | -0.03(-0.30%) |
Jul 23, 2020 | 11.12 | 11.37 | 11.08 | 11.22 | 160,653 | +0.07(+0.60%) |
Jul 22, 2020 | 11.28 | 11.48 | 11.07 | 11.16 | 158,784 | -0.23(-1.98%) |
Jul 21, 2020 | 10.92 | 11.48 | 10.92 | 11.38 | 78,054 | +0.59(+5.50%) |
Jul 20, 2020 | 11.04 | 11.04 | 10.77 | 10.79 | 57,581 | -0.33(-3.01%) |
Jul 17, 2020 | 11.31 | 11.34 | 11.08 | 11.12 | 104,357 | -0.20(-1.77%) |
Jul 16, 2020 | 11.41 | 11.62 | 11.18 | 11.32 | 184,123 | -0.15(-1.31%) |
Jul 15, 2020 | 11.23 | 11.57 | 11.17 | 11.47 | 132,001 | +0.64(+5.94%) |
Jul 14, 2020 | 11.15 | 11.17 | 10.68 | 10.83 | 111,899 | -0.37(-3.28%) |
Jul 13, 2020 | 11.16 | 11.42 | 10.90 | 11.20 | 105,262 | +0.21(+1.90%) |
Jul 10, 2020 | 10.52 | 11.00 | 10.52 | 10.99 | 144,928 | +0.52(+4.95%) |
Jul 09, 2020 | 10.98 | 11.63 | 10.38 | 10.47 | 96,753 | -0.58(-5.29%) |
Jul 08, 2020 | 11.10 | 11.28 | 10.82 | 11.05 | 85,228 | -0.09(-0.82%) |
Jul 07, 2020 | 11.43 | 11.45 | 11.10 | 11.15 | 95,556 | -0.43(-3.75%) |
Jul 06, 2020 | 11.86 | 11.92 | 11.42 | 11.58 | 102,239 | +0.07(+0.58%) |
Jul 02, 2020 | 12.00 | 12.31 | 11.45 | 11.51 | 148,997 | -0.15(-1.29%) |
Jul 01, 2020 | 12.44 | 12.44 | 11.64 | 11.66 | 139,012 | -0.74(-5.99%) |
Jun 30, 2020 | 12.01 | 12.45 | 11.97 | 12.41 | 169,241 | +0.31(+2.56%) |
Jun 29, 2020 | 11.51 | 12.12 | 11.42 | 12.10 | 168,688 | +0.81(+7.18%) |
Jun 26, 2020 | 11.45 | 11.45 | 10.78 | 11.29 | 503,718 | -0.33(-2.88%) |
Jun 25, 2020 | 11.29 | 11.66 | 11.09 | 11.62 | 168,591 | +0.20(+1.76%) |
Jun 24, 2020 | 11.97 | 12.02 | 11.27 | 11.42 | 174,155 | -0.80(-6.56%) |
Jun 23, 2020 | 12.61 | 12.61 | 12.13 | 12.22 | 98,153 | -0.14(-1.15%) |
Jun 22, 2020 | 12.27 | 12.49 | 12.09 | 12.37 | 164,440 | -0.08(-0.60%) |
Jun 19, 2020 | 12.42 | 12.44 | 11.87 | 12.44 | 274,298 | +0.21(+1.74%) |
Jun 18, 2020 | 12.14 | 12.46 | 11.97 | 12.23 | 128,746 | -0.06(-0.51%) |
Jun 17, 2020 | 12.61 | 12.61 | 12.18 | 12.29 | 200,240 | -0.27(-2.13%) |
Jun 16, 2020 | 12.38 | 12.81 | 12.26 | 12.56 | 271,074 | +0.69(+5.85%) |
Jun 15, 2020 | 11.26 | 11.98 | 11.15 | 11.87 | 125,382 | +0.11(+0.92%) |
Jun 12, 2020 | 12.27 | 12.27 | 11.41 | 11.76 | 159,887 | +0.08(+0.64%) |
Jun 11, 2020 | 11.77 | 11.98 | 11.57 | 11.68 | 234,028 | -0.92(-7.26%) |
Jun 10, 2020 | 13.36 | 13.36 | 12.59 | 12.60 | 156,481 | -0.76(-5.72%) |
Jun 09, 2020 | 13.52 | 13.65 | 13.10 | 13.36 | 93,306 | -0.44(-3.21%) |
Jun 08, 2020 | 14.05 | 14.14 | 13.65 | 13.80 | 164,768 | +0.13(+0.92%) |
Jun 05, 2020 | 13.49 | 14.06 | 13.36 | 13.68 | 178,676 | +0.96(+7.56%) |
Jun 04, 2020 | 12.22 | 12.93 | 12.17 | 12.72 | 131,307 | +0.36(+2.91%) |
Jun 03, 2020 | 11.79 | 12.65 | 11.73 | 12.36 | 196,368 | +0.86(+7.48%) |
Jun 02, 2020 | 11.70 | 11.88 | 11.36 | 11.50 | 114,092 | -0.04(-0.36%) |
Jun 01, 2020 | 11.53 | 12.07 | 11.40 | 11.54 | 149,686 | -0.01(-0.07%) |
May 29, 2020 | 11.83 | 11.83 | 11.37 | 11.55 | 129,968 | -0.54(-4.49%) |
May 28, 2020 | 13.05 | 13.05 | 12.00 | 12.09 | 147,775 | -0.64(-5.05%) |
May 27, 2020 | 12.32 | 12.80 | 12.00 | 12.73 | 149,231 | +0.91(+7.70%) |
May 26, 2020 | 11.26 | 11.93 | 11.26 | 11.82 | 114,433 | +0.79(+7.20%) |
May 22, 2020 | 11.00 | 11.40 | 10.87 | 11.03 | 52,418 | -0.08(-0.75%) |
May 21, 2020 | 11.05 | 11.37 | 11.05 | 11.11 | 71,396 | -0.04(-0.37%) |
May 20, 2020 | 10.75 | 11.30 | 10.75 | 11.16 | 81,650 | +0.69(+6.54%) |
May 19, 2020 | 11.00 | 11.00 | 10.46 | 10.47 | 118,972 | -0.58(-5.29%) |
May 18, 2020 | 10.40 | 11.15 | 10.40 | 11.05 | 145,254 | +1.18(+11.93%) |
May 15, 2020 | 9.760 | 10.04 | 9.542 | 9.877 | 181,190 | +0.16(+1.63%) |
May 14, 2020 | 9.459 | 9.952 | 9.112 | 9.718 | 178,059 | -0.04(-0.43%) |
May 13, 2020 | 10.14 | 10.18 | 9.434 | 9.760 | 138,165 | -0.47(-4.58%) |
May 12, 2020 | 10.98 | 11.03 | 10.18 | 10.23 | 174,903 | -0.71(-6.49%) |
May 11, 2020 | 11.61 | 11.71 | 10.79 | 10.94 | 142,863 | -0.96(-8.08%) |
May 08, 2020 | 11.30 | 11.92 | 11.30 | 11.90 | 101,006 | +0.87(+7.88%) |
May 07, 2020 | 11.16 | 11.46 | 10.95 | 11.03 | 138,726 | +0.07(+0.61%) |
May 06, 2020 | 11.67 | 11.77 | 10.89 | 10.96 | 108,223 | -0.55(-4.79%) |
May 05, 2020 | 12.21 | 12.36 | 11.48 | 11.51 | 119,546 | -0.40(-3.37%) |
May 04, 2020 | 12.20 | 12.28 | 11.73 | 11.92 | 140,656 | -0.43(-3.52%) |