Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.34 | 11.39 | 11.10 | 11.25 | 115,193 | -0.14(-1.21%) |
Jul 30, 2020 | 11.24 | 11.46 | 11.22 | 11.39 | 81,697 | +0.05(+0.49%) |
Jul 29, 2020 | 11.50 | 11.51 | 11.28 | 11.33 | 84,279 | -0.10(-0.88%) |
Jul 28, 2020 | 11.16 | 11.50 | 11.10 | 11.43 | 164,952 | +0.28(+2.46%) |
Jul 27, 2020 | 11.23 | 11.42 | 11.09 | 11.16 | 59,038 | -0.01(-0.08%) |
Jul 24, 2020 | 11.22 | 11.25 | 11.00 | 11.17 | 88,794 | -0.05(-0.41%) |
Jul 23, 2020 | 11.22 | 11.41 | 11.06 | 11.21 | 138,498 | -0.07(-0.65%) |
Jul 22, 2020 | 11.56 | 11.71 | 11.25 | 11.28 | 122,170 | -0.28(-2.46%) |
Jul 21, 2020 | 11.55 | 11.68 | 11.47 | 11.57 | 76,720 | +0.11(+0.96%) |
Jul 20, 2020 | 11.78 | 11.83 | 11.37 | 11.46 | 91,869 | -0.36(-3.03%) |
Jul 17, 2020 | 11.45 | 11.89 | 11.39 | 11.82 | 85,958 | +0.38(+3.37%) |
Jul 16, 2020 | 11.52 | 11.62 | 11.27 | 11.43 | 106,055 | -0.09(-0.80%) |
Jul 15, 2020 | 11.48 | 11.84 | 11.39 | 11.52 | 130,871 | +0.08(+0.72%) |
Jul 14, 2020 | 11.43 | 11.59 | 11.24 | 11.44 | 83,731 | +0.01(+0.08%) |
Jul 13, 2020 | 11.50 | 11.66 | 11.39 | 11.43 | 94,885 | -0.03(-0.24%) |
Jul 10, 2020 | 11.17 | 11.62 | 11.00 | 11.46 | 152,827 | +0.26(+2.29%) |
Jul 09, 2020 | 11.49 | 11.55 | 11.14 | 11.20 | 138,090 | -0.28(-2.47%) |
Jul 08, 2020 | 12.52 | 12.52 | 11.39 | 11.49 | 140,320 | -0.30(-2.57%) |
Jul 07, 2020 | 13.52 | 13.64 | 11.77 | 11.79 | 325,751 | -2.42(-17.03%) |
Jul 06, 2020 | 14.19 | 14.32 | 14.08 | 14.21 | 86,958 | +0.19(+1.37%) |
Jul 02, 2020 | 14.00 | 14.09 | 13.82 | 14.02 | 97,848 | +0.26(+1.87%) |
Jul 01, 2020 | 13.38 | 13.86 | 13.24 | 13.76 | 102,573 | +0.53(+4.02%) |
Jun 30, 2020 | 13.07 | 13.30 | 13.07 | 13.23 | 93,955 | +0.11(+0.87%) |
Jun 29, 2020 | 13.02 | 13.16 | 12.90 | 13.11 | 94,587 | +0.25(+1.91%) |
Jun 26, 2020 | 13.03 | 13.20 | 12.86 | 12.87 | 137,275 | -0.22(-1.67%) |
Jun 25, 2020 | 13.10 | 13.14 | 12.92 | 13.09 | 56,007 | -0.07(-0.55%) |
Jun 24, 2020 | 13.25 | 13.33 | 12.99 | 13.16 | 44,393 | -0.14(-1.03%) |
Jun 23, 2020 | 13.31 | 13.39 | 13.07 | 13.30 | 68,058 | +0.08(+0.62%) |
Jun 22, 2020 | 13.12 | 13.32 | 13.04 | 13.21 | 47,152 | +0.03(+0.21%) |
Jun 19, 2020 | 13.44 | 13.44 | 13.06 | 13.19 | 194,556 | -0.05(-0.41%) |
Jun 18, 2020 | 13.09 | 13.43 | 13.09 | 13.24 | 82,187 | -0.10(-0.75%) |
Jun 17, 2020 | 13.74 | 13.74 | 13.31 | 13.34 | 49,782 | -0.45(-3.24%) |
Jun 16, 2020 | 14.04 | 14.04 | 13.59 | 13.79 | 71,791 | +0.09(+0.67%) |
Jun 15, 2020 | 13.24 | 13.84 | 13.02 | 13.70 | 120,310 | +0.24(+1.76%) |
Jun 12, 2020 | 13.87 | 13.92 | 13.00 | 13.46 | 156,917 | +0.01(+0.07%) |
Jun 11, 2020 | 14.10 | 14.13 | 13.36 | 13.45 | 128,550 | -0.88(-6.17%) |
Jun 10, 2020 | 14.64 | 14.73 | 14.32 | 14.33 | 48,656 | -0.30(-2.06%) |
Jun 09, 2020 | 14.96 | 14.96 | 14.19 | 14.64 | 86,096 | -0.39(-2.61%) |
Jun 08, 2020 | 14.96 | 15.21 | 14.84 | 15.03 | 68,540 | +0.27(+1.85%) |
Jun 05, 2020 | 14.22 | 14.84 | 14.15 | 14.75 | 92,943 | +0.93(+6.72%) |
Jun 04, 2020 | 13.97 | 14.20 | 13.53 | 13.82 | 77,515 | -0.21(-1.49%) |
Jun 03, 2020 | 13.72 | 14.25 | 13.72 | 14.03 | 62,902 | +0.50(+3.70%) |
Jun 02, 2020 | 13.66 | 13.68 | 13.47 | 13.53 | 93,193 | -0.08(-0.60%) |
Jun 01, 2020 | 13.55 | 13.82 | 13.42 | 13.61 | 64,615 | +0.10(+0.74%) |
May 29, 2020 | 13.40 | 13.55 | 13.25 | 13.51 | 36,431 | +0.04(+0.27%) |
May 28, 2020 | 13.88 | 14.05 | 13.41 | 13.48 | 54,571 | -0.21(-1.53%) |
May 27, 2020 | 13.61 | 13.83 | 13.31 | 13.69 | 50,824 | +0.32(+2.39%) |
May 26, 2020 | 13.53 | 13.63 | 13.34 | 13.37 | 44,296 | +0.05(+0.41%) |
May 22, 2020 | 12.98 | 13.31 | 12.90 | 13.31 | 28,530 | +0.36(+2.82%) |
May 21, 2020 | 12.92 | 13.04 | 12.79 | 12.95 | 30,812 | +0.06(+0.49%) |
May 20, 2020 | 12.83 | 13.01 | 12.57 | 12.89 | 58,589 | +0.32(+2.54%) |
May 19, 2020 | 13.41 | 13.41 | 12.47 | 12.57 | 67,392 | -0.77(-5.81%) |
May 18, 2020 | 13.15 | 13.41 | 12.59 | 13.34 | 118,257 | +1.08(+8.85%) |
May 15, 2020 | 12.34 | 12.41 | 12.16 | 12.26 | 67,924 | +0.03(+0.22%) |
May 14, 2020 | 12.59 | 12.59 | 12.07 | 12.23 | 173,362 | -0.55(-4.28%) |
May 13, 2020 | 12.76 | 12.87 | 12.49 | 12.78 | 59,842 | -0.11(-0.85%) |
May 12, 2020 | 13.10 | 13.10 | 12.78 | 12.89 | 69,799 | -0.15(-1.12%) |
May 11, 2020 | 13.01 | 13.14 | 12.64 | 13.03 | 75,254 | +0.00(+0.00%) |
May 08, 2020 | 13.00 | 13.11 | 12.88 | 13.03 | 63,644 | +0.22(+1.71%) |
May 07, 2020 | 12.81 | 13.07 | 12.73 | 12.81 | 54,853 | +0.08(+0.64%) |
May 06, 2020 | 13.11 | 13.11 | 12.71 | 12.73 | 63,123 | -0.32(-2.44%) |
May 05, 2020 | 13.10 | 13.47 | 13.00 | 13.05 | 68,065 | +0.00(+0.00%) |
May 04, 2020 | 13.44 | 13.50 | 12.90 | 13.05 | 90,575 | -0.37(-2.78%) |