Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.25 | 12.25 | 12.19 | 12.25 | 48,457 | +0.08(+0.69%) |
Jul 30, 2020 | 12.18 | 12.20 | 12.10 | 12.16 | 65,042 | +0.04(+0.34%) |
Jul 29, 2020 | 12.12 | 12.16 | 12.10 | 12.12 | 28,983 | +0.03(+0.28%) |
Jul 28, 2020 | 12.08 | 12.19 | 12.05 | 12.09 | 50,885 | +0.01(+0.07%) |
Jul 27, 2020 | 12.05 | 12.16 | 12.05 | 12.08 | 50,725 | +0.00(+0.00%) |
Jul 24, 2020 | 12.02 | 12.09 | 11.99 | 12.08 | 87,079 | +0.08(+0.70%) |
Jul 23, 2020 | 11.96 | 12.02 | 11.96 | 12.00 | 76,077 | -0.03(-0.21%) |
Jul 22, 2020 | 12.03 | 12.06 | 11.98 | 12.02 | 69,900 | +0.00(+0.00%) |
Jul 21, 2020 | 11.90 | 12.05 | 11.87 | 12.02 | 130,027 | +0.13(+1.12%) |
Jul 20, 2020 | 11.81 | 11.95 | 11.81 | 11.89 | 129,997 | +0.03(+0.21%) |
Jul 17, 2020 | 11.89 | 11.95 | 11.86 | 11.86 | 63,210 | -0.02(-0.14%) |
Jul 16, 2020 | 11.89 | 11.91 | 11.85 | 11.88 | 44,675 | -0.01(-0.07%) |
Jul 15, 2020 | 11.79 | 11.89 | 11.75 | 11.89 | 59,899 | +0.14(+1.21%) |
Jul 14, 2020 | 11.70 | 11.79 | 11.67 | 11.75 | 112,225 | +0.03(+0.26%) |
Jul 13, 2020 | 11.79 | 11.80 | 11.69 | 11.72 | 75,802 | -0.03(-0.28%) |
Jul 10, 2020 | 11.72 | 11.79 | 11.65 | 11.75 | 128,375 | +0.11(+0.93%) |
Jul 09, 2020 | 11.61 | 11.75 | 11.60 | 11.64 | 99,030 | +0.06(+0.50%) |
Jul 08, 2020 | 11.50 | 11.71 | 11.47 | 11.58 | 140,231 | +0.11(+0.94%) |
Jul 07, 2020 | 11.25 | 11.48 | 11.21 | 11.48 | 112,475 | +0.20(+1.77%) |
Jul 06, 2020 | 11.14 | 11.28 | 11.14 | 11.28 | 157,351 | +0.19(+1.72%) |
Jul 02, 2020 | 11.15 | 11.18 | 11.07 | 11.09 | 93,330 | -0.08(-0.74%) |
Jul 01, 2020 | 11.08 | 11.17 | 11.02 | 11.17 | 97,109 | +0.15(+1.36%) |
Jun 30, 2020 | 11.09 | 11.11 | 11.02 | 11.02 | 93,528 | -0.10(-0.90%) |
Jun 29, 2020 | 11.09 | 11.13 | 11.09 | 11.12 | 62,202 | +0.02(+0.15%) |
Jun 26, 2020 | 11.05 | 11.12 | 11.04 | 11.10 | 53,108 | +0.03(+0.30%) |
Jun 25, 2020 | 11.08 | 11.13 | 11.05 | 11.07 | 86,636 | -0.05(-0.45%) |
Jun 24, 2020 | 11.04 | 11.12 | 11.01 | 11.12 | 119,765 | +0.06(+0.53%) |
Jun 23, 2020 | 11.05 | 11.06 | 11.01 | 11.06 | 241,716 | +0.02(+0.15%) |
Jun 22, 2020 | 10.98 | 11.04 | 10.93 | 11.04 | 60,074 | +0.07(+0.60%) |
Jun 19, 2020 | 10.99 | 10.99 | 10.94 | 10.98 | 59,370 | +0.04(+0.38%) |
Jun 18, 2020 | 10.94 | 11.00 | 10.92 | 10.94 | 80,801 | -0.04(-0.38%) |
Jun 17, 2020 | 10.98 | 11.02 | 10.95 | 10.98 | 75,447 | -0.01(-0.08%) |
Jun 16, 2020 | 10.94 | 11.04 | 10.94 | 10.99 | 56,745 | +0.06(+0.53%) |
Jun 15, 2020 | 10.94 | 10.99 | 10.93 | 10.93 | 59,840 | -0.04(-0.38%) |
Jun 12, 2020 | 10.88 | 10.97 | 10.88 | 10.97 | 26,855 | +0.12(+1.12%) |
Jun 11, 2020 | 10.91 | 10.94 | 10.82 | 10.85 | 108,357 | -0.14(-1.28%) |
Jun 10, 2020 | 10.94 | 10.99 | 10.91 | 10.99 | 123,025 | +0.02(+0.15%) |
Jun 09, 2020 | 11.02 | 11.02 | 10.92 | 10.97 | 78,048 | +0.00(+0.00%) |
Jun 08, 2020 | 10.96 | 10.97 | 10.92 | 10.97 | 70,623 | +0.09(+0.84%) |
Jun 05, 2020 | 11.01 | 11.01 | 10.80 | 10.88 | 99,419 | -0.05(-0.45%) |
Jun 04, 2020 | 10.91 | 10.93 | 10.79 | 10.93 | 75,026 | +0.03(+0.30%) |
Jun 03, 2020 | 10.91 | 10.98 | 10.87 | 10.90 | 135,634 | +0.06(+0.53%) |
Jun 02, 2020 | 10.84 | 11.00 | 10.79 | 10.84 | 121,119 | +0.04(+0.38%) |
Jun 01, 2020 | 10.78 | 10.83 | 10.75 | 10.80 | 112,106 | +0.06(+0.54%) |
May 29, 2020 | 10.65 | 10.76 | 10.65 | 10.74 | 113,448 | +0.17(+1.56%) |
May 28, 2020 | 10.51 | 10.62 | 10.51 | 10.57 | 85,922 | +0.08(+0.79%) |
May 27, 2020 | 10.46 | 10.53 | 10.44 | 10.49 | 69,467 | +0.08(+0.79%) |
May 26, 2020 | 10.35 | 10.45 | 10.29 | 10.41 | 109,377 | +0.13(+1.29%) |
May 22, 2020 | 10.29 | 10.33 | 10.27 | 10.28 | 105,708 | +0.05(+0.48%) |
May 21, 2020 | 10.19 | 10.31 | 10.18 | 10.23 | 129,175 | +0.06(+0.57%) |
May 20, 2020 | 10.15 | 10.20 | 10.14 | 10.17 | 39,491 | +0.06(+0.57%) |
May 19, 2020 | 10.13 | 10.14 | 10.06 | 10.11 | 103,184 | +0.03(+0.33%) |
May 18, 2020 | 10.13 | 10.14 | 10.06 | 10.08 | 70,921 | +0.00(+0.00%) |
May 15, 2020 | 9.988 | 10.13 | 9.988 | 10.08 | 57,450 | +0.04(+0.41%) |
May 14, 2020 | 10.01 | 10.10 | 9.955 | 10.04 | 40,446 | -0.05(-0.54%) |
May 13, 2020 | 10.22 | 10.25 | 10.09 | 10.09 | 97,426 | -0.14(-1.37%) |
May 12, 2020 | 10.22 | 10.24 | 10.13 | 10.23 | 100,112 | +0.06(+0.57%) |
May 11, 2020 | 10.21 | 10.21 | 10.15 | 10.17 | 50,337 | -0.02(-0.16%) |
May 08, 2020 | 10.23 | 10.23 | 10.08 | 10.19 | 103,863 | +0.03(+0.32%) |
May 07, 2020 | 10.16 | 10.22 | 10.13 | 10.16 | 67,548 | +0.03(+0.32%) |
May 06, 2020 | 10.12 | 10.16 | 10.05 | 10.13 | 111,476 | +0.02(+0.16%) |
May 05, 2020 | 10.12 | 10.12 | 10.02 | 10.11 | 85,607 | +0.07(+0.66%) |
May 04, 2020 | 10.01 | 10.12 | 9.944 | 10.04 | 139,174 | +0.10(+0.99%) |