Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.48 | 11.54 | 11.30 | 11.51 | 149,259 | +0.05(+0.42%) |
Jul 30, 2020 | 11.62 | 11.62 | 11.31 | 11.46 | 94,825 | -0.34(-2.85%) |
Jul 29, 2020 | 11.23 | 11.96 | 11.23 | 11.80 | 180,033 | +0.59(+5.23%) |
Jul 28, 2020 | 11.51 | 12.20 | 11.03 | 11.21 | 158,692 | -0.37(-3.15%) |
Jul 27, 2020 | 11.33 | 11.73 | 11.28 | 11.58 | 209,696 | +0.29(+2.55%) |
Jul 24, 2020 | 11.41 | 11.41 | 11.16 | 11.29 | 355,766 | +0.48(+4.44%) |
Jul 23, 2020 | 10.64 | 11.01 | 10.64 | 10.81 | 199,632 | +0.24(+2.27%) |
Jul 22, 2020 | 10.65 | 10.82 | 10.54 | 10.57 | 213,546 | -0.12(-1.17%) |
Jul 21, 2020 | 10.64 | 10.90 | 10.64 | 10.69 | 85,846 | +0.24(+2.34%) |
Jul 20, 2020 | 10.86 | 10.86 | 10.41 | 10.45 | 101,527 | -0.47(-4.27%) |
Jul 17, 2020 | 10.84 | 11.04 | 10.73 | 10.91 | 220,350 | +0.12(+1.07%) |
Jul 16, 2020 | 10.71 | 10.89 | 10.63 | 10.80 | 127,264 | -0.06(-0.53%) |
Jul 15, 2020 | 10.55 | 10.96 | 10.35 | 10.86 | 113,920 | +0.55(+5.31%) |
Jul 14, 2020 | 10.08 | 10.35 | 9.876 | 10.31 | 70,248 | +0.23(+2.29%) |
Jul 13, 2020 | 10.29 | 10.42 | 10.05 | 10.08 | 111,315 | -0.07(-0.71%) |
Jul 10, 2020 | 10.02 | 10.24 | 9.992 | 10.15 | 106,271 | +0.12(+1.20%) |
Jul 09, 2020 | 10.21 | 10.41 | 9.800 | 10.03 | 118,442 | -0.17(-1.69%) |
Jul 08, 2020 | 10.36 | 10.40 | 9.973 | 10.20 | 106,549 | -0.13(-1.26%) |
Jul 07, 2020 | 10.79 | 10.79 | 10.27 | 10.33 | 94,223 | -0.56(-5.16%) |
Jul 06, 2020 | 10.76 | 11.04 | 10.64 | 10.89 | 95,049 | +0.27(+2.53%) |
Jul 02, 2020 | 10.88 | 11.04 | 10.56 | 10.63 | 141,869 | +0.01(+0.09%) |
Jul 01, 2020 | 11.14 | 11.26 | 10.62 | 10.62 | 140,833 | -0.51(-4.58%) |
Jun 30, 2020 | 10.48 | 11.30 | 10.47 | 11.13 | 245,181 | +0.59(+5.56%) |
Jun 29, 2020 | 10.27 | 10.69 | 10.18 | 10.54 | 143,521 | +0.40(+3.98%) |
Jun 26, 2020 | 10.38 | 10.45 | 9.944 | 10.14 | 400,835 | -0.34(-3.21%) |
Jun 25, 2020 | 10.37 | 10.63 | 10.14 | 10.47 | 161,342 | +0.06(+0.55%) |
Jun 24, 2020 | 10.59 | 10.61 | 10.09 | 10.41 | 113,290 | -0.32(-2.95%) |
Jun 23, 2020 | 10.72 | 10.90 | 10.51 | 10.73 | 133,469 | +0.09(+0.81%) |
Jun 22, 2020 | 10.37 | 10.71 | 10.28 | 10.64 | 112,511 | +0.28(+2.69%) |
Jun 19, 2020 | 10.56 | 10.72 | 10.21 | 10.37 | 266,564 | -0.13(-1.24%) |
Jun 18, 2020 | 10.54 | 10.65 | 10.42 | 10.50 | 114,427 | -0.16(-1.49%) |
Jun 17, 2020 | 11.01 | 11.01 | 10.59 | 10.65 | 90,168 | -0.29(-2.63%) |
Jun 16, 2020 | 11.32 | 11.48 | 10.90 | 10.94 | 180,195 | -0.02(-0.18%) |
Jun 15, 2020 | 10.33 | 11.00 | 10.26 | 10.96 | 107,911 | +0.36(+3.40%) |
Jun 12, 2020 | 10.65 | 10.69 | 10.29 | 10.60 | 122,197 | +0.34(+3.32%) |
Jun 11, 2020 | 10.11 | 10.56 | 10.05 | 10.26 | 152,772 | -0.53(-4.90%) |
Jun 10, 2020 | 11.25 | 11.27 | 10.65 | 10.79 | 150,358 | -0.44(-3.94%) |
Jun 09, 2020 | 10.79 | 11.35 | 10.52 | 11.23 | 144,335 | +0.26(+2.36%) |
Jun 08, 2020 | 10.78 | 11.18 | 10.78 | 10.97 | 146,049 | +0.08(+0.71%) |
Jun 05, 2020 | 10.84 | 11.07 | 10.66 | 10.89 | 170,076 | +0.47(+4.52%) |
Jun 04, 2020 | 10.32 | 10.54 | 10.24 | 10.42 | 105,759 | +0.03(+0.28%) |
Jun 03, 2020 | 10.65 | 10.73 | 10.35 | 10.40 | 169,830 | -0.12(-1.19%) |
Jun 02, 2020 | 10.23 | 10.62 | 10.21 | 10.52 | 93,746 | +0.38(+3.79%) |
Jun 01, 2020 | 10.15 | 10.30 | 9.953 | 10.14 | 154,899 | +0.05(+0.48%) |
May 29, 2020 | 9.905 | 10.10 | 9.588 | 10.09 | 150,404 | +0.11(+1.06%) |
May 28, 2020 | 10.44 | 10.44 | 9.924 | 9.982 | 74,015 | -0.31(-2.99%) |
May 27, 2020 | 10.19 | 10.34 | 9.848 | 10.29 | 98,571 | +0.33(+3.28%) |
May 26, 2020 | 10.09 | 10.27 | 9.896 | 9.963 | 106,761 | +0.25(+2.57%) |
May 22, 2020 | 9.732 | 9.771 | 9.473 | 9.713 | 85,350 | -0.01(-0.10%) |
May 21, 2020 | 9.521 | 9.742 | 9.425 | 9.723 | 121,354 | +0.14(+1.50%) |
May 20, 2020 | 9.540 | 9.732 | 9.463 | 9.579 | 112,523 | +0.25(+2.68%) |
May 19, 2020 | 9.425 | 9.579 | 9.214 | 9.329 | 134,134 | -0.10(-1.02%) |
May 18, 2020 | 9.079 | 9.531 | 8.602 | 9.425 | 180,824 | +0.78(+9.00%) |
May 15, 2020 | 8.560 | 8.800 | 8.560 | 8.647 | 153,318 | +0.01(+0.11%) |
May 14, 2020 | 8.176 | 8.675 | 7.907 | 8.637 | 228,808 | +0.26(+3.10%) |
May 13, 2020 | 8.397 | 8.560 | 8.320 | 8.378 | 183,677 | -0.18(-2.13%) |
May 12, 2020 | 9.012 | 9.607 | 8.483 | 8.560 | 208,788 | -1.29(-13.07%) |
May 11, 2020 | 9.406 | 9.876 | 9.338 | 9.848 | 188,465 | +0.25(+2.60%) |
May 08, 2020 | 9.069 | 9.761 | 8.888 | 9.598 | 132,605 | +0.67(+7.53%) |
May 07, 2020 | 9.444 | 9.492 | 8.868 | 8.925 | 91,449 | -0.31(-3.33%) |
May 06, 2020 | 9.511 | 9.563 | 9.137 | 9.233 | 86,933 | -0.25(-2.63%) |
May 05, 2020 | 9.684 | 9.867 | 9.425 | 9.483 | 122,634 | +0.01(+0.10%) |
May 04, 2020 | 10.07 | 10.07 | 9.319 | 9.473 | 118,769 | -0.61(-6.10%) |