Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.30 | 12.30 | 12.08 | 12.28 | 331,084 | -0.05(-0.41%) |
Jul 30, 2020 | 12.35 | 12.36 | 12.19 | 12.33 | 241,296 | -0.16(-1.28%) |
Jul 29, 2020 | 12.40 | 12.50 | 12.29 | 12.49 | 310,866 | +0.13(+1.02%) |
Jul 28, 2020 | 12.31 | 12.43 | 12.31 | 12.36 | 149,791 | -0.01(-0.07%) |
Jul 27, 2020 | 12.40 | 12.40 | 12.24 | 12.37 | 246,641 | -0.03(-0.27%) |
Jul 24, 2020 | 12.47 | 12.60 | 12.37 | 12.41 | 223,843 | -0.08(-0.61%) |
Jul 23, 2020 | 12.42 | 12.54 | 12.37 | 12.48 | 187,366 | +0.05(+0.41%) |
Jul 22, 2020 | 12.34 | 12.44 | 12.27 | 12.43 | 173,550 | +0.03(+0.27%) |
Jul 21, 2020 | 12.15 | 12.46 | 12.15 | 12.40 | 244,885 | +0.34(+2.80%) |
Jul 20, 2020 | 12.26 | 12.27 | 12.05 | 12.06 | 156,445 | -0.28(-2.25%) |
Jul 17, 2020 | 12.44 | 12.48 | 12.31 | 12.34 | 137,919 | -0.05(-0.41%) |
Jul 16, 2020 | 12.25 | 12.50 | 12.24 | 12.39 | 158,099 | +0.03(+0.27%) |
Jul 15, 2020 | 12.28 | 12.40 | 12.24 | 12.35 | 213,018 | +0.28(+2.33%) |
Jul 14, 2020 | 11.88 | 12.09 | 11.83 | 12.07 | 234,889 | +0.16(+1.38%) |
Jul 13, 2020 | 11.96 | 12.08 | 11.84 | 11.91 | 304,829 | +0.01(+0.07%) |
Jul 10, 2020 | 11.55 | 11.91 | 11.55 | 11.90 | 209,913 | +0.39(+3.43%) |
Jul 09, 2020 | 11.87 | 11.87 | 11.45 | 11.50 | 365,136 | -0.41(-3.45%) |
Jul 08, 2020 | 11.91 | 12.00 | 11.79 | 11.92 | 180,603 | +0.00(+0.00%) |
Jul 07, 2020 | 11.99 | 12.00 | 11.89 | 11.92 | 194,816 | -0.19(-1.60%) |
Jul 06, 2020 | 12.24 | 12.34 | 12.03 | 12.11 | 333,211 | +0.06(+0.49%) |
Jul 02, 2020 | 12.19 | 12.33 | 12.03 | 12.05 | 522,640 | +0.08(+0.70%) |
Jul 01, 2020 | 12.17 | 12.24 | 11.95 | 11.97 | 335,313 | -0.16(-1.32%) |
Jun 30, 2020 | 11.91 | 12.19 | 11.90 | 12.13 | 345,848 | +0.18(+1.48%) |
Jun 29, 2020 | 11.76 | 11.97 | 11.69 | 11.95 | 215,952 | +0.33(+2.82%) |
Jun 26, 2020 | 11.90 | 11.90 | 11.56 | 11.62 | 317,249 | -0.36(-3.02%) |
Jun 25, 2020 | 11.77 | 11.98 | 11.73 | 11.98 | 193,418 | +0.14(+1.21%) |
Jun 24, 2020 | 12.14 | 12.14 | 11.79 | 11.84 | 388,608 | -0.43(-3.49%) |
Jun 23, 2020 | 12.45 | 12.50 | 12.26 | 12.27 | 202,727 | -0.03(-0.27%) |
Jun 22, 2020 | 12.26 | 12.35 | 12.14 | 12.30 | 168,458 | -0.04(-0.34%) |
Jun 19, 2020 | 12.65 | 12.68 | 12.28 | 12.34 | 277,198 | -0.13(-1.07%) |
Jun 18, 2020 | 12.35 | 12.59 | 12.31 | 12.48 | 297,558 | +0.00(+0.00%) |
Jun 17, 2020 | 12.70 | 12.70 | 12.47 | 12.48 | 219,445 | -0.18(-1.45%) |
Jun 16, 2020 | 12.80 | 12.89 | 12.48 | 12.66 | 358,731 | +0.27(+2.16%) |
Jun 15, 2020 | 11.84 | 12.50 | 11.80 | 12.40 | 294,645 | +0.17(+1.37%) |
Jun 12, 2020 | 12.37 | 12.41 | 11.95 | 12.23 | 320,570 | +0.27(+2.24%) |
Jun 11, 2020 | 12.44 | 12.47 | 11.92 | 11.96 | 434,584 | -1.00(-7.69%) |
Jun 10, 2020 | 13.41 | 13.41 | 12.96 | 12.96 | 370,338 | -0.48(-3.55%) |
Jun 09, 2020 | 13.56 | 13.56 | 13.27 | 13.43 | 247,424 | -0.35(-2.55%) |
Jun 08, 2020 | 13.56 | 13.79 | 13.51 | 13.78 | 445,934 | +0.44(+3.26%) |
Jun 05, 2020 | 13.30 | 13.52 | 13.25 | 13.35 | 508,396 | +0.53(+4.11%) |
Jun 04, 2020 | 12.64 | 12.82 | 12.50 | 12.82 | 622,983 | +0.13(+1.06%) |
Jun 03, 2020 | 12.47 | 12.74 | 12.47 | 12.69 | 434,643 | +0.38(+3.13%) |
Jun 02, 2020 | 12.21 | 12.35 | 12.20 | 12.30 | 450,839 | +0.15(+1.24%) |
Jun 01, 2020 | 11.99 | 12.20 | 11.99 | 12.15 | 205,743 | +0.13(+1.04%) |
May 29, 2020 | 12.00 | 12.06 | 11.83 | 12.03 | 305,874 | -0.07(-0.55%) |
May 28, 2020 | 12.35 | 12.36 | 12.07 | 12.09 | 232,151 | -0.16(-1.30%) |
May 27, 2020 | 12.15 | 12.26 | 12.01 | 12.25 | 405,654 | +0.38(+3.17%) |
May 26, 2020 | 11.78 | 11.99 | 11.78 | 11.88 | 230,224 | +0.42(+3.65%) |
May 22, 2020 | 11.46 | 11.46 | 11.34 | 11.46 | 156,999 | +0.00(+0.00%) |
May 21, 2020 | 11.52 | 11.59 | 11.43 | 11.46 | 347,547 | -0.05(-0.44%) |
May 20, 2020 | 11.42 | 11.57 | 11.42 | 11.51 | 260,087 | +0.23(+2.00%) |
May 19, 2020 | 11.52 | 11.53 | 11.28 | 11.28 | 359,807 | -0.26(-2.25%) |
May 18, 2020 | 11.31 | 11.60 | 11.31 | 11.54 | 294,670 | +0.64(+5.85%) |
May 15, 2020 | 10.84 | 10.96 | 10.76 | 10.90 | 230,009 | -0.03(-0.23%) |
May 14, 2020 | 10.63 | 10.93 | 10.37 | 10.93 | 262,347 | +0.14(+1.31%) |
May 13, 2020 | 11.12 | 11.12 | 10.72 | 10.79 | 339,996 | -0.39(-3.50%) |
May 12, 2020 | 11.55 | 11.60 | 11.18 | 11.18 | 246,231 | -0.32(-2.82%) |
May 11, 2020 | 11.61 | 11.62 | 11.39 | 11.50 | 254,328 | -0.17(-1.43%) |
May 08, 2020 | 11.38 | 11.69 | 11.38 | 11.67 | 230,369 | +0.47(+4.16%) |
May 07, 2020 | 11.13 | 11.35 | 11.13 | 11.20 | 178,993 | +0.27(+2.52%) |
May 06, 2020 | 11.27 | 11.30 | 10.92 | 10.93 | 320,721 | -0.32(-2.89%) |
May 05, 2020 | 11.50 | 11.55 | 11.25 | 11.25 | 217,756 | -0.07(-0.59%) |
May 04, 2020 | 11.25 | 11.34 | 11.13 | 11.32 | 300,443 | -0.04(-0.37%) |