Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.94 | 10.94 | 10.40 | 10.61 | 350,100 | -0.29(-2.66%) |
Jul 30, 2020 | 10.63 | 11.02 | 10.42 | 10.90 | 397,610 | +0.09(+0.83%) |
Jul 29, 2020 | 10.65 | 10.91 | 10.43 | 10.81 | 381,301 | +0.17(+1.60%) |
Jul 28, 2020 | 11.71 | 11.71 | 10.57 | 10.64 | 539,730 | -1.11(-9.45%) |
Jul 27, 2020 | 11.41 | 11.78 | 11.37 | 11.75 | 371,149 | +0.40(+3.52%) |
Jul 24, 2020 | 11.70 | 11.73 | 11.23 | 11.35 | 396,600 | -0.46(-3.90%) |
Jul 23, 2020 | 12.10 | 12.11 | 11.68 | 11.81 | 399,535 | -0.23(-1.91%) |
Jul 22, 2020 | 12.16 | 12.19 | 11.82 | 12.04 | 376,066 | -0.15(-1.23%) |
Jul 21, 2020 | 12.45 | 12.49 | 12.13 | 12.19 | 265,018 | -0.06(-0.49%) |
Jul 20, 2020 | 12.50 | 12.73 | 12.18 | 12.25 | 440,345 | -0.18(-1.45%) |
Jul 17, 2020 | 11.95 | 12.52 | 11.92 | 12.43 | 406,400 | +0.46(+3.84%) |
Jul 16, 2020 | 12.46 | 12.46 | 11.87 | 11.97 | 499,878 | -0.63(-5.00%) |
Jul 15, 2020 | 12.41 | 12.84 | 12.30 | 12.60 | 433,823 | +0.57(+4.74%) |
Jul 14, 2020 | 11.94 | 12.23 | 11.80 | 12.03 | 556,888 | +0.04(+0.33%) |
Jul 13, 2020 | 12.60 | 12.82 | 11.94 | 11.99 | 476,869 | -0.47(-3.77%) |
Jul 10, 2020 | 13.01 | 13.05 | 12.45 | 12.46 | 355,500 | -0.45(-3.49%) |
Jul 09, 2020 | 13.35 | 13.58 | 12.78 | 12.91 | 618,543 | -0.46(-3.44%) |
Jul 08, 2020 | 13.36 | 13.59 | 12.96 | 13.37 | 542,652 | +0.06(+0.45%) |
Jul 07, 2020 | 13.30 | 13.86 | 13.25 | 13.31 | 409,348 | -0.34(-2.49%) |
Jul 06, 2020 | 14.00 | 14.00 | 13.20 | 13.65 | 851,723 | -0.07(-0.51%) |
Jul 02, 2020 | 14.09 | 14.09 | 13.61 | 13.72 | 436,300 | -0.12(-0.87%) |
Jul 01, 2020 | 13.76 | 14.10 | 13.61 | 13.84 | 649,919 | +0.08(+0.58%) |
Jun 30, 2020 | 13.31 | 13.78 | 13.12 | 13.76 | 372,894 | +0.37(+2.76%) |
Jun 29, 2020 | 13.11 | 13.59 | 12.80 | 13.39 | 777,714 | +0.49(+3.80%) |
Jun 26, 2020 | 13.29 | 13.40 | 12.71 | 12.90 | 1,965,300 | -0.45(-3.37%) |
Jun 25, 2020 | 12.75 | 13.47 | 12.66 | 13.35 | 883,068 | +0.48(+3.73%) |
Jun 24, 2020 | 12.85 | 13.19 | 12.68 | 12.87 | 582,293 | -0.06(-0.46%) |
Jun 23, 2020 | 13.29 | 13.36 | 12.92 | 12.93 | 1,011,888 | +0.08(+0.62%) |
Jun 22, 2020 | 13.28 | 13.34 | 12.66 | 12.85 | 876,607 | -0.41(-3.09%) |
Jun 19, 2020 | 13.33 | 13.65 | 12.91 | 13.26 | 960,500 | +0.06(+0.45%) |
Jun 18, 2020 | 12.95 | 13.34 | 12.79 | 13.20 | 224,116 | +0.31(+2.40%) |
Jun 17, 2020 | 13.20 | 13.29 | 12.87 | 12.89 | 308,077 | -0.25(-1.90%) |
Jun 16, 2020 | 13.04 | 13.39 | 12.69 | 13.14 | 359,521 | +0.19(+1.47%) |
Jun 15, 2020 | 11.85 | 12.98 | 11.64 | 12.95 | 418,261 | +0.67(+5.46%) |
Jun 12, 2020 | 12.08 | 12.45 | 11.60 | 12.28 | 441,200 | +0.79(+6.88%) |
Jun 11, 2020 | 12.35 | 12.61 | 11.38 | 11.49 | 825,419 | -1.35(-10.51%) |
Jun 10, 2020 | 12.85 | 13.15 | 12.76 | 12.84 | 742,321 | +0.00(+0.00%) |
Jun 09, 2020 | 13.05 | 13.27 | 12.82 | 12.84 | 514,188 | -0.43(-3.24%) |
Jun 08, 2020 | 12.73 | 13.28 | 12.50 | 13.27 | 519,919 | +0.82(+6.59%) |
Jun 05, 2020 | 12.24 | 12.76 | 12.05 | 12.45 | 636,300 | +0.55(+4.62%) |
Jun 04, 2020 | 11.38 | 12.25 | 11.34 | 11.90 | 702,420 | +0.52(+4.57%) |
Jun 03, 2020 | 12.00 | 12.00 | 11.27 | 11.38 | 519,702 | -0.49(-4.13%) |
Jun 02, 2020 | 11.42 | 12.00 | 11.16 | 11.87 | 558,050 | +0.46(+4.03%) |
Jun 01, 2020 | 10.90 | 11.63 | 10.81 | 11.41 | 563,526 | +0.54(+4.97%) |
May 29, 2020 | 11.13 | 11.19 | 10.50 | 10.87 | 493,000 | -0.25(-2.25%) |
May 28, 2020 | 11.53 | 11.74 | 11.05 | 11.12 | 577,029 | -0.35(-3.05%) |
May 27, 2020 | 11.44 | 11.55 | 10.69 | 11.47 | 488,987 | +0.28(+2.50%) |
May 26, 2020 | 11.58 | 11.80 | 11.18 | 11.19 | 509,293 | +0.07(+0.63%) |
May 22, 2020 | 11.04 | 11.15 | 10.72 | 11.12 | 301,900 | +0.14(+1.28%) |
May 21, 2020 | 11.33 | 11.41 | 10.71 | 10.98 | 421,778 | -0.39(-3.43%) |
May 20, 2020 | 11.19 | 11.46 | 11.10 | 11.37 | 401,705 | +0.38(+3.46%) |
May 19, 2020 | 11.24 | 11.42 | 10.96 | 10.99 | 386,515 | -0.25(-2.22%) |
May 18, 2020 | 11.09 | 11.52 | 10.99 | 11.24 | 497,774 | +0.69(+6.54%) |
May 15, 2020 | 10.30 | 10.60 | 10.02 | 10.55 | 287,600 | +0.35(+3.43%) |
May 14, 2020 | 10.18 | 10.34 | 10.00 | 10.20 | 451,972 | -0.22(-2.11%) |
May 13, 2020 | 10.56 | 10.83 | 10.01 | 10.42 | 538,045 | -0.07(-0.67%) |
May 12, 2020 | 10.80 | 11.18 | 10.49 | 10.49 | 789,857 | -0.10(-0.94%) |
May 11, 2020 | 9.910 | 10.67 | 9.840 | 10.59 | 564,197 | +0.68(+6.86%) |
May 08, 2020 | 9.350 | 10.15 | 9.210 | 9.910 | 525,400 | +0.78(+8.54%) |
May 07, 2020 | 9.530 | 9.530 | 8.770 | 9.130 | 653,369 | -0.54(-5.58%) |
May 06, 2020 | 9.550 | 9.990 | 9.500 | 9.670 | 506,363 | +0.22(+2.33%) |
May 05, 2020 | 9.270 | 9.555 | 9.120 | 9.450 | 423,166 | +0.39(+4.30%) |
May 04, 2020 | 8.540 | 9.180 | 8.340 | 9.060 | 459,710 | +0.42(+4.86%) |