Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.12 | 11.12 | 10.94 | 11.05 | 127,006 | -0.08(-0.71%) |
Jul 30, 2020 | 11.04 | 11.13 | 10.98 | 11.13 | 124,709 | -0.01(-0.07%) |
Jul 29, 2020 | 11.03 | 11.20 | 10.97 | 11.14 | 132,740 | +0.15(+1.33%) |
Jul 28, 2020 | 10.93 | 11.03 | 10.93 | 11.00 | 106,041 | +0.03(+0.25%) |
Jul 27, 2020 | 10.94 | 10.99 | 10.85 | 10.97 | 128,996 | +0.05(+0.43%) |
Jul 24, 2020 | 10.99 | 11.07 | 10.90 | 10.92 | 96,676 | -0.05(-0.43%) |
Jul 23, 2020 | 11.01 | 11.07 | 10.93 | 10.97 | 156,554 | -0.06(-0.57%) |
Jul 22, 2020 | 10.95 | 11.07 | 10.92 | 11.03 | 89,936 | +0.04(+0.36%) |
Jul 21, 2020 | 10.78 | 11.05 | 10.78 | 10.99 | 116,764 | +0.22(+2.06%) |
Jul 20, 2020 | 10.83 | 10.86 | 10.75 | 10.77 | 173,316 | -0.09(-0.87%) |
Jul 17, 2020 | 10.82 | 10.95 | 10.81 | 10.86 | 150,331 | +0.06(+0.58%) |
Jul 16, 2020 | 10.78 | 10.86 | 10.72 | 10.80 | 140,920 | -0.05(-0.44%) |
Jul 15, 2020 | 10.73 | 10.85 | 10.73 | 10.85 | 148,287 | +0.24(+2.23%) |
Jul 14, 2020 | 10.55 | 10.70 | 10.55 | 10.61 | 129,933 | +0.06(+0.52%) |
Jul 13, 2020 | 10.65 | 10.71 | 10.56 | 10.56 | 118,794 | -0.08(-0.72%) |
Jul 10, 2020 | 10.45 | 10.66 | 10.45 | 10.63 | 193,174 | +0.16(+1.49%) |
Jul 09, 2020 | 10.65 | 10.68 | 10.44 | 10.48 | 163,408 | -0.21(-1.99%) |
Jul 08, 2020 | 10.70 | 10.75 | 10.62 | 10.69 | 105,159 | -0.01(-0.07%) |
Jul 07, 2020 | 10.71 | 10.79 | 10.65 | 10.70 | 97,762 | -0.06(-0.51%) |
Jul 06, 2020 | 10.93 | 10.97 | 10.73 | 10.75 | 68,358 | -0.05(-0.44%) |
Jul 02, 2020 | 10.87 | 10.96 | 10.75 | 10.80 | 116,994 | +0.03(+0.29%) |
Jul 01, 2020 | 10.79 | 10.89 | 10.73 | 10.77 | 70,509 | -0.03(-0.29%) |
Jun 30, 2020 | 10.72 | 10.81 | 10.68 | 10.80 | 92,386 | +0.14(+1.33%) |
Jun 29, 2020 | 10.70 | 10.76 | 10.58 | 10.66 | 85,086 | -0.02(-0.15%) |
Jun 26, 2020 | 10.82 | 10.82 | 10.56 | 10.67 | 67,306 | -0.18(-1.67%) |
Jun 25, 2020 | 10.78 | 10.86 | 10.65 | 10.86 | 129,908 | +0.03(+0.25%) |
Jun 24, 2020 | 11.05 | 11.05 | 10.71 | 10.83 | 80,943 | -0.26(-2.34%) |
Jun 23, 2020 | 11.24 | 11.29 | 11.09 | 11.09 | 90,109 | -0.13(-1.12%) |
Jun 22, 2020 | 11.17 | 11.21 | 11.10 | 11.21 | 117,005 | +0.08(+0.69%) |
Jun 19, 2020 | 11.41 | 11.41 | 11.10 | 11.14 | 93,475 | -0.12(-1.10%) |
Jun 18, 2020 | 11.24 | 11.43 | 11.24 | 11.26 | 113,829 | -0.08(-0.69%) |
Jun 17, 2020 | 11.47 | 11.48 | 11.31 | 11.34 | 75,962 | -0.10(-0.89%) |
Jun 16, 2020 | 11.68 | 11.68 | 11.35 | 11.44 | 144,223 | +0.14(+1.25%) |
Jun 15, 2020 | 10.97 | 11.39 | 10.86 | 11.30 | 240,790 | +0.09(+0.79%) |
Jun 12, 2020 | 11.36 | 11.42 | 11.03 | 11.21 | 89,145 | +0.23(+2.05%) |
Jun 11, 2020 | 11.13 | 11.33 | 10.94 | 10.99 | 118,804 | -0.71(-6.11%) |
Jun 10, 2020 | 12.01 | 12.01 | 11.63 | 11.70 | 153,429 | -0.35(-2.87%) |
Jun 09, 2020 | 12.19 | 12.19 | 11.87 | 12.05 | 227,309 | -0.32(-2.60%) |
Jun 08, 2020 | 12.13 | 12.37 | 12.13 | 12.37 | 116,335 | +0.46(+3.89%) |
Jun 05, 2020 | 11.86 | 12.10 | 11.84 | 11.90 | 255,719 | +0.28(+2.43%) |
Jun 04, 2020 | 11.35 | 11.62 | 11.23 | 11.62 | 143,683 | +0.31(+2.71%) |
Jun 03, 2020 | 11.10 | 11.38 | 11.10 | 11.32 | 123,416 | +0.24(+2.13%) |
Jun 02, 2020 | 10.99 | 11.08 | 10.98 | 11.08 | 219,507 | +0.16(+1.44%) |
Jun 01, 2020 | 10.83 | 10.99 | 10.78 | 10.92 | 371,517 | +0.09(+0.80%) |
May 29, 2020 | 10.86 | 10.88 | 10.71 | 10.84 | 125,822 | -0.02(-0.14%) |
May 28, 2020 | 11.07 | 11.07 | 10.84 | 10.85 | 147,511 | -0.19(-1.71%) |
May 27, 2020 | 10.95 | 11.04 | 10.79 | 11.04 | 147,991 | +0.25(+2.33%) |
May 26, 2020 | 10.80 | 10.86 | 10.68 | 10.79 | 88,273 | +0.27(+2.54%) |
May 22, 2020 | 10.46 | 10.52 | 10.40 | 10.52 | 77,429 | +0.03(+0.30%) |
May 21, 2020 | 10.47 | 10.56 | 10.37 | 10.49 | 509,520 | +0.08(+0.73%) |
May 20, 2020 | 10.37 | 10.52 | 10.37 | 10.41 | 148,662 | +0.12(+1.14%) |
May 19, 2020 | 10.29 | 10.42 | 10.17 | 10.30 | 239,467 | +0.04(+0.38%) |
May 18, 2020 | 10.11 | 10.33 | 10.10 | 10.26 | 126,549 | +0.34(+3.46%) |
May 15, 2020 | 9.815 | 9.916 | 9.749 | 9.916 | 67,526 | +0.06(+0.63%) |
May 14, 2020 | 9.675 | 9.856 | 9.466 | 9.854 | 62,319 | +0.12(+1.28%) |
May 13, 2020 | 10.01 | 10.01 | 9.651 | 9.729 | 444,176 | -0.29(-2.88%) |
May 12, 2020 | 10.21 | 10.26 | 10.02 | 10.02 | 218,559 | -0.16(-1.61%) |
May 11, 2020 | 10.26 | 10.26 | 10.13 | 10.18 | 104,222 | -0.13(-1.28%) |
May 08, 2020 | 10.17 | 10.37 | 10.17 | 10.31 | 104,628 | +0.24(+2.36%) |
May 07, 2020 | 10.04 | 10.24 | 10.04 | 10.08 | 113,011 | +0.07(+0.70%) |
May 06, 2020 | 10.18 | 10.19 | 9.963 | 10.01 | 299,496 | -0.14(-1.34%) |
May 05, 2020 | 10.25 | 10.37 | 10.09 | 10.14 | 396,400 | +0.03(+0.31%) |
May 04, 2020 | 10.05 | 10.13 | 9.947 | 10.11 | 165,720 | -0.02(-0.15%) |