Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.20 | 11.27 | 10.93 | 11.08 | 110,216 | -0.21(-1.90%) |
Jul 30, 2020 | 11.11 | 11.30 | 11.04 | 11.30 | 64,490 | -0.02(-0.17%) |
Jul 29, 2020 | 11.29 | 11.35 | 11.23 | 11.32 | 135,205 | +0.05(+0.41%) |
Jul 28, 2020 | 11.22 | 11.46 | 11.14 | 11.27 | 242,016 | -0.01(-0.08%) |
Jul 27, 2020 | 11.25 | 11.40 | 11.18 | 11.28 | 93,843 | +0.02(+0.17%) |
Jul 24, 2020 | 11.13 | 11.36 | 11.02 | 11.26 | 132,602 | +0.13(+1.17%) |
Jul 23, 2020 | 11.42 | 11.48 | 11.05 | 11.13 | 161,448 | -0.38(-3.33%) |
Jul 22, 2020 | 11.46 | 11.67 | 11.32 | 11.51 | 131,212 | -0.10(-0.88%) |
Jul 21, 2020 | 11.57 | 11.74 | 11.44 | 11.61 | 131,411 | +0.21(+1.80%) |
Jul 20, 2020 | 11.54 | 11.54 | 11.31 | 11.41 | 93,009 | -0.21(-1.85%) |
Jul 17, 2020 | 11.40 | 11.72 | 11.28 | 11.62 | 162,486 | +0.22(+1.97%) |
Jul 16, 2020 | 11.52 | 11.65 | 11.21 | 11.40 | 115,773 | -0.21(-1.77%) |
Jul 15, 2020 | 12.14 | 12.16 | 11.57 | 11.60 | 158,772 | -0.28(-2.36%) |
Jul 14, 2020 | 11.83 | 11.97 | 11.77 | 11.88 | 139,664 | +0.05(+0.39%) |
Jul 13, 2020 | 12.07 | 12.07 | 11.73 | 11.84 | 136,769 | -0.13(-1.09%) |
Jul 10, 2020 | 11.54 | 11.97 | 11.52 | 11.97 | 78,619 | +0.49(+4.23%) |
Jul 09, 2020 | 11.60 | 11.70 | 11.36 | 11.48 | 149,119 | -0.15(-1.28%) |
Jul 08, 2020 | 11.77 | 11.81 | 11.36 | 11.63 | 134,898 | -0.03(-0.24%) |
Jul 07, 2020 | 11.76 | 11.95 | 11.64 | 11.66 | 149,888 | -0.24(-2.04%) |
Jul 06, 2020 | 12.10 | 12.10 | 11.72 | 11.90 | 101,723 | +0.02(+0.16%) |
Jul 02, 2020 | 12.11 | 12.11 | 11.74 | 11.88 | 173,733 | +0.00(+0.00%) |
Jul 01, 2020 | 12.28 | 12.55 | 11.88 | 11.88 | 329,212 | -0.34(-2.75%) |
Jun 30, 2020 | 11.65 | 12.22 | 11.59 | 12.22 | 496,543 | +0.49(+4.22%) |
Jun 29, 2020 | 11.66 | 12.03 | 11.55 | 11.73 | 183,705 | +0.21(+1.78%) |
Jun 26, 2020 | 11.31 | 11.54 | 11.05 | 11.52 | 371,994 | +0.04(+0.32%) |
Jun 25, 2020 | 11.32 | 11.52 | 11.15 | 11.48 | 159,040 | +0.07(+0.65%) |
Jun 24, 2020 | 11.60 | 11.60 | 11.13 | 11.41 | 172,318 | -0.33(-2.78%) |
Jun 23, 2020 | 11.76 | 11.86 | 11.65 | 11.74 | 126,033 | +0.17(+1.45%) |
Jun 22, 2020 | 11.39 | 11.88 | 11.23 | 11.57 | 121,306 | +0.13(+1.14%) |
Jun 19, 2020 | 11.60 | 11.60 | 11.13 | 11.44 | 269,383 | +0.00(+0.00%) |
Jun 18, 2020 | 11.25 | 11.58 | 11.25 | 11.44 | 133,568 | +0.05(+0.41%) |
Jun 17, 2020 | 11.59 | 11.62 | 11.32 | 11.39 | 147,518 | -0.27(-2.32%) |
Jun 16, 2020 | 11.41 | 11.91 | 11.39 | 11.66 | 195,566 | +0.33(+2.88%) |
Jun 15, 2020 | 11.04 | 11.38 | 10.92 | 11.33 | 276,750 | -0.05(-0.41%) |
Jun 12, 2020 | 11.54 | 11.54 | 11.20 | 11.38 | 206,080 | +0.27(+2.44%) |
Jun 11, 2020 | 11.33 | 11.63 | 10.95 | 11.11 | 211,902 | -0.71(-5.97%) |
Jun 10, 2020 | 12.41 | 12.41 | 11.70 | 11.82 | 129,710 | -0.67(-5.36%) |
Jun 09, 2020 | 12.32 | 12.61 | 12.21 | 12.48 | 95,179 | -0.06(-0.44%) |
Jun 08, 2020 | 12.38 | 12.71 | 12.37 | 12.54 | 134,810 | +0.29(+2.35%) |
Jun 05, 2020 | 12.07 | 12.48 | 12.03 | 12.25 | 192,371 | +0.32(+2.65%) |
Jun 04, 2020 | 11.87 | 11.99 | 11.79 | 11.94 | 120,458 | -0.08(-0.70%) |
Jun 03, 2020 | 11.82 | 12.07 | 11.70 | 12.02 | 158,823 | +0.43(+3.69%) |
Jun 02, 2020 | 11.40 | 11.70 | 11.40 | 11.59 | 83,311 | +0.15(+1.30%) |
Jun 01, 2020 | 11.65 | 11.66 | 11.44 | 11.44 | 118,291 | -0.20(-1.75%) |
May 29, 2020 | 11.48 | 11.74 | 10.92 | 11.65 | 118,523 | -0.03(-0.24%) |
May 28, 2020 | 11.93 | 11.99 | 11.64 | 11.68 | 167,432 | -0.08(-0.71%) |
May 27, 2020 | 11.46 | 11.97 | 11.46 | 11.76 | 169,770 | +0.26(+2.26%) |
May 26, 2020 | 11.42 | 11.57 | 11.31 | 11.50 | 138,680 | +0.47(+4.30%) |
May 22, 2020 | 11.19 | 11.19 | 10.87 | 11.03 | 125,197 | -0.06(-0.50%) |
May 21, 2020 | 10.91 | 11.31 | 10.81 | 11.08 | 150,495 | +0.20(+1.88%) |
May 20, 2020 | 10.72 | 11.10 | 10.72 | 10.88 | 112,129 | +0.23(+2.18%) |
May 19, 2020 | 10.90 | 11.06 | 10.63 | 10.65 | 115,238 | -0.40(-3.62%) |
May 18, 2020 | 10.91 | 11.19 | 10.89 | 11.04 | 145,363 | +0.44(+4.12%) |
May 15, 2020 | 10.34 | 10.61 | 10.18 | 10.61 | 131,333 | +0.25(+2.42%) |
May 14, 2020 | 10.45 | 10.45 | 10.07 | 10.36 | 150,911 | -0.15(-1.41%) |
May 13, 2020 | 10.26 | 10.58 | 10.26 | 10.51 | 243,453 | +0.07(+0.71%) |
May 12, 2020 | 10.81 | 10.89 | 10.40 | 10.43 | 197,640 | -0.39(-3.60%) |
May 11, 2020 | 11.08 | 11.19 | 10.73 | 10.82 | 136,426 | -0.37(-3.32%) |
May 08, 2020 | 11.10 | 11.33 | 10.96 | 11.19 | 129,826 | +0.20(+1.77%) |
May 07, 2020 | 10.77 | 11.15 | 10.63 | 11.00 | 185,780 | +0.43(+4.04%) |
May 06, 2020 | 10.40 | 10.64 | 10.18 | 10.57 | 221,031 | +0.14(+1.34%) |
May 05, 2020 | 10.81 | 11.15 | 10.30 | 10.43 | 235,502 | +0.27(+2.65%) |
May 04, 2020 | 9.930 | 10.25 | 9.819 | 10.16 | 126,668 | +0.07(+0.74%) |