Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.59 | 13.69 | 13.19 | 13.28 | 59,400 | +0.35(+2.71%) |
Jul 30, 2020 | 12.78 | 12.98 | 12.62 | 12.93 | 51,934 | -0.32(-2.42%) |
Jul 29, 2020 | 13.24 | 13.26 | 13.18 | 13.25 | 58,419 | +0.20(+1.53%) |
Jul 28, 2020 | 12.84 | 13.15 | 12.82 | 13.05 | 161,122 | +0.34(+2.68%) |
Jul 27, 2020 | 12.65 | 12.77 | 12.64 | 12.71 | 538,427 | +0.09(+0.73%) |
Jul 24, 2020 | 12.66 | 12.69 | 12.58 | 12.62 | 159,700 | -0.08(-0.64%) |
Jul 23, 2020 | 12.76 | 12.88 | 12.66 | 12.70 | 78,276 | -0.27(-2.08%) |
Jul 22, 2020 | 12.93 | 13.14 | 12.89 | 12.97 | 48,776 | +0.09(+0.70%) |
Jul 21, 2020 | 13.00 | 13.11 | 12.88 | 12.88 | 109,085 | -0.15(-1.15%) |
Jul 20, 2020 | 12.95 | 13.04 | 12.90 | 13.03 | 118,019 | +0.32(+2.52%) |
Jul 17, 2020 | 12.67 | 12.78 | 12.63 | 12.71 | 93,800 | -0.06(-0.47%) |
Jul 16, 2020 | 12.66 | 12.91 | 12.66 | 12.77 | 264,405 | +0.10(+0.79%) |
Jul 15, 2020 | 12.73 | 12.82 | 12.64 | 12.67 | 146,188 | +0.15(+1.20%) |
Jul 14, 2020 | 12.35 | 12.56 | 12.35 | 12.52 | 169,566 | +0.13(+1.02%) |
Jul 13, 2020 | 12.45 | 12.67 | 12.38 | 12.39 | 156,532 | -0.03(-0.21%) |
Jul 10, 2020 | 12.24 | 12.44 | 12.24 | 12.42 | 74,000 | +0.16(+1.31%) |
Jul 09, 2020 | 12.52 | 12.52 | 12.21 | 12.26 | 68,621 | -0.69(-5.33%) |
Jul 08, 2020 | 12.82 | 12.95 | 12.74 | 12.95 | 70,022 | +0.20(+1.60%) |
Jul 07, 2020 | 12.79 | 12.84 | 12.63 | 12.75 | 134,081 | -0.21(-1.65%) |
Jul 06, 2020 | 12.89 | 13.02 | 12.85 | 12.96 | 67,627 | +0.26(+2.05%) |
Jul 02, 2020 | 12.82 | 12.92 | 12.70 | 12.70 | 106,500 | +0.34(+2.71%) |
Jul 01, 2020 | 12.16 | 12.40 | 12.16 | 12.37 | 52,068 | +0.01(+0.04%) |
Jun 30, 2020 | 12.47 | 12.52 | 12.29 | 12.36 | 233,263 | -0.26(-2.06%) |
Jun 29, 2020 | 12.45 | 12.66 | 12.41 | 12.62 | 74,276 | +0.36(+2.94%) |
Jun 26, 2020 | 12.35 | 12.36 | 12.20 | 12.26 | 67,500 | -0.22(-1.76%) |
Jun 25, 2020 | 12.30 | 12.50 | 12.25 | 12.48 | 130,290 | +0.13(+1.05%) |
Jun 24, 2020 | 12.40 | 12.57 | 12.31 | 12.35 | 111,320 | -0.30(-2.37%) |
Jun 23, 2020 | 12.95 | 12.95 | 12.65 | 12.65 | 424,605 | +0.04(+0.32%) |
Jun 22, 2020 | 12.34 | 12.66 | 12.34 | 12.61 | 964,781 | +0.16(+1.29%) |
Jun 19, 2020 | 12.82 | 12.82 | 12.45 | 12.45 | 168,100 | -0.08(-0.60%) |
Jun 18, 2020 | 12.47 | 12.65 | 12.47 | 12.53 | 104,056 | -0.09(-0.71%) |
Jun 17, 2020 | 12.59 | 12.69 | 12.52 | 12.62 | 128,666 | +0.12(+0.92%) |
Jun 16, 2020 | 12.48 | 12.74 | 12.44 | 12.50 | 777,234 | +0.14(+1.13%) |
Jun 15, 2020 | 11.95 | 12.39 | 11.95 | 12.36 | 208,185 | +0.11(+0.90%) |
Jun 12, 2020 | 12.45 | 12.46 | 12.13 | 12.25 | 82,800 | +0.24(+2.00%) |
Jun 11, 2020 | 12.36 | 12.40 | 11.94 | 12.01 | 139,517 | -0.88(-6.83%) |
Jun 10, 2020 | 13.09 | 13.20 | 12.83 | 12.89 | 259,289 | -0.52(-3.88%) |
Jun 09, 2020 | 13.22 | 13.47 | 13.14 | 13.41 | 161,063 | -0.17(-1.25%) |
Jun 08, 2020 | 13.57 | 13.61 | 13.42 | 13.58 | 149,869 | +0.53(+4.02%) |
Jun 05, 2020 | 13.01 | 13.28 | 13.01 | 13.05 | 241,800 | +0.25(+1.99%) |
Jun 04, 2020 | 12.88 | 12.95 | 12.75 | 12.80 | 372,181 | -0.23(-1.77%) |
Jun 03, 2020 | 12.60 | 13.06 | 12.60 | 13.03 | 159,594 | +0.86(+7.07%) |
Jun 02, 2020 | 12.12 | 12.20 | 12.04 | 12.17 | 361,280 | +0.17(+1.42%) |
Jun 01, 2020 | 11.81 | 12.00 | 11.81 | 12.00 | 254,130 | +0.09(+0.76%) |
May 29, 2020 | 11.78 | 11.95 | 11.78 | 11.91 | 315,700 | -0.02(-0.17%) |
May 28, 2020 | 11.86 | 12.04 | 11.82 | 11.93 | 233,083 | +0.29(+2.53%) |
May 27, 2020 | 11.58 | 11.66 | 11.49 | 11.64 | 297,427 | +0.42(+3.71%) |
May 26, 2020 | 11.12 | 11.36 | 11.12 | 11.22 | 510,572 | +0.50(+4.66%) |
May 22, 2020 | 10.75 | 10.76 | 10.66 | 10.72 | 170,500 | -0.15(-1.38%) |
May 21, 2020 | 10.88 | 11.03 | 10.85 | 10.87 | 241,877 | +0.20(+1.87%) |
May 20, 2020 | 10.67 | 10.80 | 10.63 | 10.67 | 245,654 | +0.04(+0.39%) |
May 19, 2020 | 10.57 | 10.72 | 10.57 | 10.63 | 421,721 | -0.19(-1.77%) |
May 18, 2020 | 10.80 | 10.88 | 10.64 | 10.82 | 2,085,652 | +0.59(+5.77%) |
May 15, 2020 | 10.19 | 10.32 | 10.13 | 10.23 | 849,900 | +0.12(+1.19%) |
May 14, 2020 | 9.730 | 10.11 | 9.730 | 10.11 | 999,075 | +0.21(+2.12%) |
May 13, 2020 | 9.980 | 10.06 | 9.810 | 9.900 | 187,033 | -0.10(-1.00%) |
May 12, 2020 | 10.00 | 10.20 | 9.940 | 10.00 | 274,544 | -0.60(-5.66%) |
May 11, 2020 | 10.37 | 10.70 | 10.37 | 10.60 | 316,658 | +0.06(+0.57%) |
May 08, 2020 | 10.54 | 10.63 | 10.40 | 10.54 | 167,700 | +0.02(+0.19%) |
May 07, 2020 | 10.24 | 10.54 | 10.24 | 10.52 | 464,288 | +0.24(+2.33%) |
May 06, 2020 | 10.46 | 10.49 | 10.24 | 10.28 | 774,555 | +0.01(+0.10%) |
May 05, 2020 | 10.36 | 10.50 | 10.21 | 10.27 | 100,049 | -0.16(-1.53%) |
May 04, 2020 | 10.50 | 10.50 | 10.26 | 10.43 | 309,806 | -0.29(-2.71%) |