Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.02 | 11.46 | 10.88 | 11.38 | 970,600 | +0.03(+0.26%) |
Jul 30, 2020 | 11.09 | 11.42 | 10.72 | 11.35 | 702,223 | +0.42(+3.84%) |
Jul 29, 2020 | 10.64 | 10.95 | 10.60 | 10.93 | 358,150 | +0.37(+3.50%) |
Jul 28, 2020 | 10.61 | 10.71 | 10.51 | 10.56 | 217,012 | -0.05(-0.47%) |
Jul 27, 2020 | 10.50 | 10.77 | 10.50 | 10.61 | 138,817 | +0.19(+1.82%) |
Jul 24, 2020 | 10.55 | 10.63 | 10.36 | 10.42 | 295,900 | -0.23(-2.16%) |
Jul 23, 2020 | 10.60 | 10.75 | 10.53 | 10.65 | 433,229 | +0.00(+0.00%) |
Jul 22, 2020 | 10.64 | 10.75 | 10.52 | 10.65 | 292,829 | -0.04(-0.37%) |
Jul 21, 2020 | 10.81 | 10.86 | 10.48 | 10.69 | 253,577 | +0.00(+0.00%) |
Jul 20, 2020 | 10.60 | 10.77 | 10.52 | 10.69 | 187,372 | +0.13(+1.23%) |
Jul 17, 2020 | 10.57 | 10.68 | 10.47 | 10.56 | 162,800 | +0.02(+0.19%) |
Jul 16, 2020 | 10.68 | 10.68 | 10.33 | 10.54 | 243,164 | -0.15(-1.40%) |
Jul 15, 2020 | 10.66 | 10.79 | 10.40 | 10.69 | 237,419 | +0.18(+1.71%) |
Jul 14, 2020 | 10.00 | 10.52 | 9.930 | 10.51 | 376,278 | +0.44(+4.37%) |
Jul 13, 2020 | 10.40 | 10.59 | 10.02 | 10.07 | 326,060 | -0.20(-1.95%) |
Jul 10, 2020 | 10.33 | 10.33 | 10.12 | 10.27 | 271,300 | -0.02(-0.19%) |
Jul 09, 2020 | 10.10 | 10.34 | 10.07 | 10.29 | 537,205 | +0.20(+1.98%) |
Jul 08, 2020 | 10.14 | 10.22 | 10.01 | 10.09 | 387,930 | +0.02(+0.20%) |
Jul 07, 2020 | 10.29 | 10.43 | 10.05 | 10.07 | 229,116 | -0.27(-2.61%) |
Jul 06, 2020 | 10.41 | 10.57 | 10.30 | 10.34 | 298,310 | +0.12(+1.17%) |
Jul 02, 2020 | 10.46 | 10.53 | 10.22 | 10.22 | 279,700 | -0.08(-0.78%) |
Jul 01, 2020 | 10.35 | 10.43 | 10.24 | 10.30 | 297,235 | +0.00(+0.00%) |
Jun 30, 2020 | 10.14 | 10.54 | 10.09 | 10.30 | 417,064 | +0.22(+2.18%) |
Jun 29, 2020 | 10.10 | 10.23 | 9.980 | 10.08 | 779,123 | +0.11(+1.10%) |
Jun 26, 2020 | 10.26 | 10.41 | 9.970 | 9.970 | 716,200 | -0.38(-3.67%) |
Jun 25, 2020 | 10.50 | 10.55 | 10.16 | 10.35 | 673,650 | -0.20(-1.90%) |
Jun 24, 2020 | 11.00 | 11.02 | 10.46 | 10.55 | 373,366 | -0.46(-4.18%) |
Jun 23, 2020 | 10.84 | 11.05 | 10.72 | 11.01 | 703,791 | +0.30(+2.80%) |
Jun 22, 2020 | 10.81 | 10.88 | 10.68 | 10.71 | 306,423 | -0.19(-1.74%) |
Jun 19, 2020 | 11.11 | 11.37 | 10.89 | 10.90 | 600,100 | -0.11(-1.00%) |
Jun 18, 2020 | 11.16 | 11.32 | 11.00 | 11.01 | 271,344 | -0.22(-1.96%) |
Jun 17, 2020 | 11.51 | 11.60 | 11.06 | 11.23 | 325,550 | -0.21(-1.84%) |
Jun 16, 2020 | 11.45 | 11.73 | 11.12 | 11.44 | 334,285 | +0.14(+1.24%) |
Jun 15, 2020 | 10.88 | 11.31 | 10.85 | 11.30 | 249,149 | +0.16(+1.44%) |
Jun 12, 2020 | 11.69 | 11.87 | 11.11 | 11.14 | 397,100 | -0.27(-2.37%) |
Jun 11, 2020 | 11.94 | 11.94 | 11.39 | 11.41 | 299,814 | -0.88(-7.16%) |
Jun 10, 2020 | 12.54 | 12.57 | 12.23 | 12.29 | 723,741 | -0.27(-2.15%) |
Jun 09, 2020 | 12.28 | 12.66 | 12.10 | 12.56 | 551,485 | +0.12(+0.96%) |
Jun 08, 2020 | 12.77 | 12.77 | 12.38 | 12.44 | 479,216 | -0.24(-1.89%) |
Jun 05, 2020 | 11.96 | 12.72 | 11.92 | 12.68 | 980,300 | +1.11(+9.59%) |
Jun 04, 2020 | 11.80 | 12.04 | 11.38 | 11.57 | 255,500 | -0.27(-2.28%) |
Jun 03, 2020 | 11.19 | 11.97 | 11.15 | 11.84 | 614,817 | +0.65(+5.81%) |
Jun 02, 2020 | 11.07 | 11.22 | 10.94 | 11.19 | 397,337 | +0.10(+0.90%) |
Jun 01, 2020 | 11.15 | 11.22 | 11.04 | 11.09 | 318,556 | +0.03(+0.27%) |
May 29, 2020 | 10.77 | 11.13 | 10.74 | 11.06 | 614,700 | +0.20(+1.84%) |
May 28, 2020 | 11.43 | 11.44 | 10.82 | 10.86 | 371,187 | -0.55(-4.82%) |
May 27, 2020 | 11.11 | 11.42 | 10.78 | 11.41 | 497,121 | +0.36(+3.26%) |
May 26, 2020 | 10.87 | 11.14 | 10.81 | 11.05 | 561,892 | +0.32(+2.98%) |
May 22, 2020 | 10.44 | 10.78 | 10.38 | 10.73 | 254,000 | +0.32(+3.07%) |
May 21, 2020 | 10.68 | 10.81 | 10.38 | 10.41 | 243,102 | -0.31(-2.89%) |
May 20, 2020 | 10.58 | 10.82 | 10.54 | 10.72 | 291,074 | +0.35(+3.38%) |
May 19, 2020 | 10.34 | 10.67 | 10.29 | 10.37 | 244,337 | +0.03(+0.29%) |
May 18, 2020 | 10.15 | 10.35 | 9.780 | 10.34 | 629,985 | +0.42(+4.23%) |
May 15, 2020 | 10.03 | 10.07 | 9.760 | 9.920 | 289,200 | -0.26(-2.55%) |
May 14, 2020 | 10.10 | 10.25 | 9.470 | 10.18 | 529,572 | -0.04(-0.39%) |
May 13, 2020 | 10.78 | 10.85 | 10.05 | 10.22 | 438,783 | -0.57(-5.28%) |
May 12, 2020 | 11.01 | 11.16 | 10.75 | 10.79 | 353,967 | -0.29(-2.62%) |
May 11, 2020 | 11.10 | 11.31 | 10.76 | 11.08 | 861,412 | -0.36(-3.15%) |
May 08, 2020 | 11.83 | 11.84 | 11.22 | 11.44 | 663,500 | -0.39(-3.30%) |
May 07, 2020 | 11.17 | 12.72 | 11.16 | 11.83 | 1,583,844 | +0.29(+2.51%) |
May 06, 2020 | 11.20 | 11.70 | 11.20 | 11.54 | 710,094 | +0.43(+3.87%) |
May 05, 2020 | 10.61 | 11.34 | 10.61 | 11.11 | 280,960 | +0.51(+4.81%) |
May 04, 2020 | 10.73 | 10.90 | 10.51 | 10.60 | 227,221 | -0.14(-1.30%) |