Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.08 | 11.08 | 10.97 | 11.04 | 351,810 | +0.00(+0.00%) |
Jul 30, 2020 | 10.99 | 11.06 | 10.90 | 11.04 | 219,389 | -0.03(-0.25%) |
Jul 29, 2020 | 10.99 | 11.09 | 10.98 | 11.07 | 185,856 | +0.11(+0.96%) |
Jul 28, 2020 | 10.97 | 11.02 | 10.93 | 10.97 | 195,371 | -0.01(-0.06%) |
Jul 27, 2020 | 10.92 | 10.99 | 10.90 | 10.97 | 193,706 | +0.06(+0.52%) |
Jul 24, 2020 | 10.92 | 10.95 | 10.87 | 10.92 | 174,769 | -0.08(-0.77%) |
Jul 23, 2020 | 11.07 | 11.12 | 10.94 | 11.00 | 452,955 | -0.11(-1.01%) |
Jul 22, 2020 | 11.09 | 11.14 | 11.05 | 11.11 | 232,666 | +0.04(+0.32%) |
Jul 21, 2020 | 11.08 | 11.11 | 11.06 | 11.08 | 263,379 | +0.06(+0.58%) |
Jul 20, 2020 | 10.92 | 11.04 | 10.90 | 11.02 | 266,552 | +0.05(+0.45%) |
Jul 17, 2020 | 10.97 | 10.98 | 10.91 | 10.97 | 195,923 | +0.02(+0.19%) |
Jul 16, 2020 | 10.91 | 10.95 | 10.85 | 10.95 | 223,452 | +0.01(+0.06%) |
Jul 15, 2020 | 10.96 | 11.00 | 10.88 | 10.94 | 224,975 | +0.06(+0.58%) |
Jul 14, 2020 | 10.69 | 10.88 | 10.64 | 10.88 | 320,624 | +0.16(+1.51%) |
Jul 13, 2020 | 10.85 | 10.97 | 10.71 | 10.71 | 280,639 | -0.10(-0.91%) |
Jul 10, 2020 | 10.69 | 10.83 | 10.67 | 10.81 | 215,800 | +0.08(+0.79%) |
Jul 09, 2020 | 10.80 | 10.81 | 10.60 | 10.73 | 231,401 | -0.08(-0.72%) |
Jul 08, 2020 | 10.71 | 10.82 | 10.69 | 10.80 | 255,578 | +0.06(+0.59%) |
Jul 07, 2020 | 10.74 | 10.80 | 10.70 | 10.74 | 284,675 | -0.03(-0.26%) |
Jul 06, 2020 | 10.81 | 10.81 | 10.71 | 10.77 | 320,355 | +0.08(+0.79%) |
Jul 02, 2020 | 10.67 | 10.72 | 10.60 | 10.69 | 213,244 | +0.12(+1.13%) |
Jul 01, 2020 | 10.54 | 10.59 | 10.52 | 10.57 | 154,826 | +0.06(+0.60%) |
Jun 30, 2020 | 10.33 | 10.52 | 10.33 | 10.50 | 201,934 | +0.17(+1.64%) |
Jun 29, 2020 | 10.27 | 10.34 | 10.17 | 10.33 | 194,546 | +0.10(+0.96%) |
Jun 26, 2020 | 10.42 | 10.43 | 10.21 | 10.23 | 189,534 | -0.22(-2.09%) |
Jun 25, 2020 | 10.35 | 10.46 | 10.27 | 10.45 | 187,413 | +0.06(+0.61%) |
Jun 24, 2020 | 10.60 | 10.61 | 10.30 | 10.39 | 312,227 | -0.27(-2.51%) |
Jun 23, 2020 | 10.67 | 10.69 | 10.64 | 10.66 | 206,523 | +0.07(+0.66%) |
Jun 22, 2020 | 10.55 | 10.59 | 10.46 | 10.59 | 161,333 | +0.06(+0.54%) |
Jun 19, 2020 | 10.60 | 10.66 | 10.47 | 10.53 | 287,212 | +0.00(+0.00%) |
Jun 18, 2020 | 10.49 | 10.59 | 10.46 | 10.53 | 291,650 | -0.03(-0.27%) |
Jun 17, 2020 | 10.62 | 10.64 | 10.56 | 10.56 | 252,018 | +0.01(+0.07%) |
Jun 16, 2020 | 10.61 | 10.70 | 10.51 | 10.55 | 177,562 | +0.15(+1.49%) |
Jun 15, 2020 | 10.17 | 10.46 | 10.05 | 10.40 | 244,001 | +0.01(+0.07%) |
Jun 12, 2020 | 10.52 | 10.56 | 10.22 | 10.39 | 202,312 | +0.12(+1.17%) |
Jun 11, 2020 | 10.72 | 10.72 | 10.24 | 10.27 | 492,144 | -0.61(-5.63%) |
Jun 10, 2020 | 10.97 | 10.97 | 10.82 | 10.88 | 235,456 | -0.02(-0.19%) |
Jun 09, 2020 | 10.88 | 10.96 | 10.86 | 10.90 | 212,602 | -0.07(-0.64%) |
Jun 08, 2020 | 10.85 | 10.98 | 10.85 | 10.97 | 366,796 | +0.16(+1.43%) |
Jun 05, 2020 | 10.76 | 10.89 | 10.76 | 10.82 | 360,329 | +0.22(+2.06%) |
Jun 04, 2020 | 10.60 | 10.67 | 10.57 | 10.60 | 101,665 | -0.06(-0.53%) |
Jun 03, 2020 | 10.55 | 10.66 | 10.54 | 10.66 | 346,114 | +0.17(+1.61%) |
Jun 02, 2020 | 10.50 | 10.50 | 10.42 | 10.49 | 207,520 | +0.05(+0.47%) |
Jun 01, 2020 | 10.41 | 10.47 | 10.34 | 10.44 | 301,360 | +0.06(+0.54%) |
May 29, 2020 | 10.35 | 10.40 | 10.26 | 10.38 | 240,077 | +0.04(+0.41%) |
May 28, 2020 | 10.35 | 10.48 | 10.32 | 10.34 | 292,771 | +0.01(+0.14%) |
May 27, 2020 | 10.29 | 10.34 | 10.14 | 10.33 | 245,066 | +0.10(+0.97%) |
May 26, 2020 | 10.24 | 10.30 | 10.22 | 10.23 | 377,205 | +0.15(+1.47%) |
May 22, 2020 | 10.09 | 10.09 | 9.995 | 10.08 | 184,849 | +0.02(+0.21%) |
May 21, 2020 | 10.11 | 10.19 | 10.03 | 10.06 | 219,509 | -0.08(-0.83%) |
May 20, 2020 | 10.05 | 10.20 | 10.04 | 10.14 | 403,404 | +0.13(+1.27%) |
May 19, 2020 | 10.03 | 10.11 | 10.00 | 10.02 | 300,260 | -0.07(-0.70%) |
May 18, 2020 | 10.03 | 10.11 | 9.953 | 10.09 | 348,864 | +0.32(+3.24%) |
May 15, 2020 | 9.713 | 9.769 | 9.650 | 9.769 | 182,294 | +0.04(+0.43%) |
May 14, 2020 | 9.587 | 9.727 | 9.438 | 9.727 | 464,059 | +0.11(+1.17%) |
May 13, 2020 | 9.797 | 9.868 | 9.538 | 9.615 | 377,384 | -0.24(-2.42%) |
May 12, 2020 | 10.11 | 10.11 | 9.839 | 9.853 | 255,346 | -0.18(-1.82%) |
May 11, 2020 | 9.945 | 10.05 | 9.910 | 10.04 | 347,246 | +0.04(+0.42%) |
May 08, 2020 | 9.945 | 10.00 | 9.839 | 9.994 | 208,032 | +0.15(+1.57%) |
May 07, 2020 | 9.839 | 9.875 | 9.783 | 9.839 | 373,316 | +0.14(+1.45%) |
May 06, 2020 | 9.839 | 9.839 | 9.692 | 9.699 | 310,438 | -0.07(-0.72%) |
May 05, 2020 | 9.755 | 9.853 | 9.748 | 9.769 | 411,684 | +0.08(+0.80%) |
May 04, 2020 | 9.664 | 9.692 | 9.566 | 9.692 | 255,232 | -0.01(-0.07%) |