Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.08 | 10.12 | 9.873 | 9.992 | 312,352 | -0.09(-0.91%) |
Jul 30, 2020 | 9.972 | 10.08 | 9.926 | 10.08 | 224,447 | +0.03(+0.26%) |
Jul 29, 2020 | 10.01 | 10.10 | 9.979 | 10.06 | 112,375 | +0.01(+0.07%) |
Jul 28, 2020 | 10.08 | 10.14 | 9.972 | 10.05 | 235,721 | -0.03(-0.26%) |
Jul 27, 2020 | 10.18 | 10.21 | 10.04 | 10.08 | 173,905 | -0.03(-0.33%) |
Jul 24, 2020 | 10.29 | 10.35 | 10.06 | 10.11 | 156,328 | -0.18(-1.79%) |
Jul 23, 2020 | 10.24 | 10.42 | 10.22 | 10.29 | 104,590 | -0.01(-0.13%) |
Jul 22, 2020 | 10.12 | 10.40 | 10.12 | 10.31 | 106,347 | +0.10(+0.97%) |
Jul 21, 2020 | 10.04 | 10.25 | 10.04 | 10.21 | 128,465 | +0.16(+1.57%) |
Jul 20, 2020 | 10.20 | 10.25 | 9.992 | 10.05 | 157,361 | -0.16(-1.61%) |
Jul 17, 2020 | 10.30 | 10.38 | 10.14 | 10.22 | 79,911 | -0.06(-0.58%) |
Jul 16, 2020 | 10.22 | 10.45 | 10.22 | 10.28 | 126,560 | -0.01(-0.06%) |
Jul 15, 2020 | 10.35 | 10.43 | 10.20 | 10.28 | 192,121 | +0.18(+1.83%) |
Jul 14, 2020 | 9.979 | 10.15 | 9.913 | 10.10 | 256,419 | +0.09(+0.92%) |
Jul 13, 2020 | 10.01 | 10.25 | 9.933 | 10.01 | 246,222 | +0.09(+0.93%) |
Jul 10, 2020 | 9.808 | 9.920 | 9.676 | 9.913 | 201,600 | +0.05(+0.47%) |
Jul 09, 2020 | 10.03 | 10.03 | 9.841 | 9.867 | 289,027 | -0.18(-1.83%) |
Jul 08, 2020 | 9.959 | 10.15 | 9.913 | 10.05 | 277,779 | +0.01(+0.07%) |
Jul 07, 2020 | 10.39 | 10.43 | 10.02 | 10.04 | 248,259 | -0.45(-4.27%) |
Jul 06, 2020 | 10.78 | 10.78 | 10.34 | 10.49 | 232,628 | -0.11(-0.99%) |
Jul 02, 2020 | 10.67 | 10.72 | 10.47 | 10.60 | 234,871 | +0.05(+0.50%) |
Jul 01, 2020 | 10.68 | 10.79 | 10.43 | 10.54 | 253,409 | -0.14(-1.29%) |
Jun 30, 2020 | 10.60 | 10.76 | 10.56 | 10.68 | 344,818 | +0.07(+0.62%) |
Jun 29, 2020 | 10.57 | 10.62 | 10.37 | 10.62 | 339,927 | +0.11(+1.07%) |
Jun 26, 2020 | 10.39 | 10.63 | 10.38 | 10.51 | 335,061 | -0.12(-1.14%) |
Jun 25, 2020 | 10.33 | 10.68 | 10.27 | 10.63 | 194,179 | +0.15(+1.47%) |
Jun 24, 2020 | 10.75 | 10.75 | 10.39 | 10.47 | 370,812 | -0.28(-2.62%) |
Jun 23, 2020 | 10.85 | 10.85 | 10.69 | 10.76 | 257,253 | -0.01(-0.12%) |
Jun 22, 2020 | 10.96 | 10.96 | 10.68 | 10.77 | 197,497 | -0.11(-1.00%) |
Jun 19, 2020 | 10.84 | 11.02 | 10.74 | 10.88 | 387,859 | +0.26(+2.47%) |
Jun 18, 2020 | 10.88 | 10.98 | 10.52 | 10.61 | 376,428 | -0.33(-2.98%) |
Jun 17, 2020 | 11.36 | 11.36 | 10.79 | 10.94 | 290,642 | -0.38(-3.39%) |
Jun 16, 2020 | 11.36 | 11.44 | 10.92 | 11.32 | 572,683 | +0.56(+5.17%) |
Jun 15, 2020 | 10.37 | 10.86 | 10.37 | 10.77 | 270,026 | +0.10(+0.96%) |
Jun 12, 2020 | 10.34 | 10.75 | 10.11 | 10.67 | 343,809 | +0.60(+5.98%) |
Jun 11, 2020 | 10.66 | 10.66 | 9.833 | 10.06 | 499,991 | -0.89(-8.12%) |
Jun 10, 2020 | 11.48 | 11.48 | 10.88 | 10.95 | 395,478 | -0.44(-3.88%) |
Jun 09, 2020 | 11.46 | 11.52 | 11.27 | 11.40 | 278,354 | -0.19(-1.60%) |
Jun 08, 2020 | 11.22 | 11.64 | 11.18 | 11.58 | 381,615 | +0.55(+4.99%) |
Jun 05, 2020 | 10.80 | 11.06 | 10.76 | 11.03 | 553,437 | +0.38(+3.55%) |
Jun 04, 2020 | 10.79 | 10.82 | 10.59 | 10.65 | 229,836 | -0.11(-1.01%) |
Jun 03, 2020 | 10.69 | 10.78 | 10.57 | 10.76 | 255,329 | +0.24(+2.25%) |
Jun 02, 2020 | 10.79 | 10.85 | 10.37 | 10.52 | 495,161 | -0.27(-2.49%) |
Jun 01, 2020 | 10.81 | 10.99 | 10.76 | 10.79 | 230,795 | +0.04(+0.36%) |
May 29, 2020 | 10.83 | 11.06 | 10.68 | 10.76 | 429,722 | -0.03(-0.24%) |
May 28, 2020 | 11.09 | 11.32 | 10.66 | 10.78 | 580,512 | -0.14(-1.29%) |
May 27, 2020 | 10.88 | 11.03 | 10.69 | 10.92 | 409,184 | +0.20(+1.85%) |
May 26, 2020 | 10.49 | 10.85 | 10.44 | 10.72 | 294,309 | +0.49(+4.75%) |
May 22, 2020 | 10.43 | 10.52 | 10.02 | 10.24 | 434,096 | -0.13(-1.30%) |
May 21, 2020 | 10.17 | 10.48 | 10.16 | 10.37 | 252,147 | +0.15(+1.44%) |
May 20, 2020 | 10.22 | 10.37 | 10.12 | 10.22 | 209,378 | +0.20(+2.05%) |
May 19, 2020 | 9.974 | 10.22 | 9.936 | 10.02 | 213,203 | +0.03(+0.26%) |
May 18, 2020 | 9.936 | 10.19 | 9.776 | 9.993 | 564,559 | +0.15(+1.56%) |
May 15, 2020 | 9.750 | 9.897 | 9.641 | 9.840 | 251,022 | +0.09(+0.92%) |
May 14, 2020 | 9.590 | 9.752 | 9.225 | 9.750 | 391,515 | +0.12(+1.26%) |
May 13, 2020 | 9.596 | 9.820 | 9.425 | 9.628 | 496,998 | +0.06(+0.67%) |
May 12, 2020 | 9.667 | 9.809 | 9.462 | 9.564 | 656,083 | -0.22(-2.29%) |
May 11, 2020 | 10.02 | 10.02 | 9.635 | 9.788 | 374,886 | -0.20(-1.99%) |
May 08, 2020 | 10.05 | 10.11 | 9.814 | 9.987 | 340,528 | +0.17(+1.76%) |
May 07, 2020 | 9.891 | 10.17 | 9.500 | 9.814 | 410,694 | -0.05(-0.52%) |
May 06, 2020 | 9.532 | 10.06 | 9.449 | 9.865 | 368,489 | +0.45(+4.83%) |
May 05, 2020 | 9.481 | 10.02 | 9.327 | 9.411 | 515,399 | +0.10(+1.10%) |
May 04, 2020 | 9.558 | 9.756 | 9.155 | 9.308 | 498,512 | -0.49(-4.97%) |