Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.96 | 11.97 | 11.85 | 11.92 | 61,800 | +0.03(+0.21%) |
Jul 30, 2020 | 11.85 | 11.91 | 11.70 | 11.89 | 84,462 | -0.14(-1.20%) |
Jul 29, 2020 | 12.06 | 12.08 | 11.99 | 12.04 | 30,236 | +0.19(+1.60%) |
Jul 28, 2020 | 11.88 | 11.91 | 11.82 | 11.85 | 49,697 | -0.24(-1.99%) |
Jul 27, 2020 | 12.08 | 12.12 | 12.00 | 12.09 | 95,676 | +0.05(+0.46%) |
Jul 24, 2020 | 11.93 | 12.08 | 11.90 | 12.04 | 102,000 | -0.03(-0.21%) |
Jul 23, 2020 | 12.14 | 12.20 | 12.02 | 12.06 | 328,570 | -0.14(-1.15%) |
Jul 22, 2020 | 12.24 | 12.24 | 12.15 | 12.20 | 52,154 | +0.01(+0.08%) |
Jul 21, 2020 | 12.30 | 12.32 | 12.18 | 12.19 | 89,142 | +0.26(+2.18%) |
Jul 20, 2020 | 11.80 | 11.93 | 11.72 | 11.93 | 256,367 | +0.24(+2.10%) |
Jul 17, 2020 | 11.75 | 11.75 | 11.65 | 11.69 | 68,600 | -0.10(-0.89%) |
Jul 16, 2020 | 11.79 | 11.91 | 11.77 | 11.79 | 114,787 | -0.07(-0.59%) |
Jul 15, 2020 | 11.76 | 11.89 | 11.75 | 11.86 | 130,531 | +0.08(+0.68%) |
Jul 14, 2020 | 11.55 | 11.80 | 11.55 | 11.78 | 112,785 | +0.12(+1.03%) |
Jul 13, 2020 | 11.88 | 11.90 | 11.66 | 11.66 | 113,795 | -0.29(-2.47%) |
Jul 10, 2020 | 11.76 | 11.98 | 11.76 | 11.96 | 77,800 | +0.21(+1.83%) |
Jul 09, 2020 | 11.94 | 11.94 | 11.69 | 11.74 | 365,544 | -0.03(-0.25%) |
Jul 08, 2020 | 11.75 | 11.88 | 11.72 | 11.77 | 134,359 | +0.02(+0.17%) |
Jul 07, 2020 | 11.81 | 11.87 | 11.75 | 11.75 | 102,588 | -0.16(-1.34%) |
Jul 06, 2020 | 11.91 | 11.99 | 11.89 | 11.91 | 189,246 | +0.01(+0.08%) |
Jul 02, 2020 | 11.83 | 11.92 | 11.70 | 11.90 | 1,610,200 | +0.41(+3.57%) |
Jul 01, 2020 | 11.47 | 11.59 | 11.46 | 11.49 | 170,134 | +0.15(+1.32%) |
Jun 30, 2020 | 11.39 | 11.39 | 11.33 | 11.34 | 45,818 | -0.30(-2.58%) |
Jun 29, 2020 | 11.60 | 11.67 | 11.51 | 11.64 | 67,961 | +0.05(+0.47%) |
Jun 26, 2020 | 11.82 | 11.82 | 11.52 | 11.59 | 88,200 | -0.28(-2.39%) |
Jun 25, 2020 | 11.72 | 11.93 | 11.70 | 11.87 | 151,784 | +0.16(+1.37%) |
Jun 24, 2020 | 11.85 | 11.88 | 11.58 | 11.71 | 78,938 | -0.26(-2.17%) |
Jun 23, 2020 | 12.09 | 12.13 | 11.97 | 11.97 | 103,202 | +0.10(+0.84%) |
Jun 22, 2020 | 11.81 | 11.92 | 11.80 | 11.87 | 86,485 | +0.08(+0.70%) |
Jun 19, 2020 | 11.99 | 11.99 | 11.72 | 11.79 | 118,900 | +0.17(+1.49%) |
Jun 18, 2020 | 11.65 | 11.76 | 11.61 | 11.62 | 293,243 | -0.31(-2.64%) |
Jun 17, 2020 | 11.94 | 12.00 | 11.84 | 11.93 | 1,011,195 | +0.03(+0.25%) |
Jun 16, 2020 | 12.16 | 12.18 | 11.86 | 11.90 | 131,215 | -0.03(-0.22%) |
Jun 15, 2020 | 11.58 | 12.00 | 11.58 | 11.93 | 82,077 | -0.09(-0.74%) |
Jun 12, 2020 | 12.05 | 12.08 | 11.88 | 12.02 | 293,100 | +0.29(+2.43%) |
Jun 11, 2020 | 11.92 | 11.98 | 11.66 | 11.73 | 123,113 | -0.77(-6.16%) |
Jun 10, 2020 | 12.44 | 12.60 | 12.25 | 12.50 | 204,455 | -0.18(-1.42%) |
Jun 09, 2020 | 12.71 | 12.78 | 12.56 | 12.68 | 224,981 | -0.29(-2.24%) |
Jun 08, 2020 | 12.89 | 12.99 | 12.76 | 12.97 | 188,287 | +0.18(+1.42%) |
Jun 05, 2020 | 12.79 | 12.92 | 12.68 | 12.79 | 467,900 | +0.47(+3.80%) |
Jun 04, 2020 | 12.45 | 12.58 | 12.25 | 12.32 | 275,079 | -0.67(-5.16%) |
Jun 03, 2020 | 12.77 | 13.00 | 12.75 | 12.99 | 248,242 | +0.66(+5.35%) |
Jun 02, 2020 | 11.98 | 12.34 | 11.97 | 12.33 | 226,041 | +0.49(+4.10%) |
Jun 01, 2020 | 11.58 | 11.85 | 11.58 | 11.84 | 85,849 | +0.40(+3.53%) |
May 29, 2020 | 11.30 | 11.50 | 11.26 | 11.44 | 466,800 | -0.16(-1.38%) |
May 28, 2020 | 11.55 | 11.81 | 11.45 | 11.60 | 1,118,146 | +0.37(+3.29%) |
May 27, 2020 | 11.17 | 11.29 | 10.95 | 11.23 | 796,532 | +0.34(+3.12%) |
May 26, 2020 | 10.98 | 11.05 | 10.85 | 10.89 | 172,775 | +0.35(+3.32%) |
May 22, 2020 | 10.50 | 10.56 | 10.41 | 10.54 | 59,200 | -0.31(-2.86%) |
May 21, 2020 | 10.97 | 10.98 | 10.76 | 10.85 | 194,472 | -0.03(-0.28%) |
May 20, 2020 | 10.67 | 10.90 | 10.67 | 10.88 | 129,687 | +0.50(+4.82%) |
May 19, 2020 | 10.34 | 10.44 | 10.31 | 10.38 | 274,235 | -0.02(-0.19%) |
May 18, 2020 | 10.29 | 10.45 | 10.27 | 10.40 | 122,325 | +0.42(+4.16%) |
May 15, 2020 | 9.980 | 10.01 | 9.910 | 9.985 | 100,000 | -0.12(-1.14%) |
May 14, 2020 | 9.870 | 10.10 | 9.800 | 10.10 | 149,053 | +0.11(+1.10%) |
May 13, 2020 | 10.24 | 10.25 | 9.930 | 9.990 | 203,199 | -0.28(-2.73%) |
May 12, 2020 | 10.48 | 10.51 | 10.27 | 10.27 | 128,237 | -0.09(-0.87%) |
May 11, 2020 | 10.21 | 10.41 | 10.20 | 10.36 | 120,551 | -0.25(-2.36%) |
May 08, 2020 | 10.50 | 10.68 | 10.50 | 10.61 | 275,900 | +0.20(+1.92%) |
May 07, 2020 | 10.58 | 10.61 | 10.38 | 10.41 | 192,281 | -0.09(-0.84%) |
May 06, 2020 | 10.46 | 10.57 | 10.42 | 10.50 | 56,988 | -0.00(-0.02%) |
May 05, 2020 | 10.48 | 10.60 | 10.48 | 10.50 | 86,086 | +0.06(+0.57%) |
May 04, 2020 | 10.25 | 10.44 | 10.21 | 10.44 | 306,861 | +0.19(+1.85%) |