Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.56 | 11.56 | 11.14 | 11.29 | 780,900 | -0.35(-3.01%) |
Jul 30, 2020 | 11.23 | 12.18 | 11.06 | 11.64 | 1,063,824 | +0.42(+3.74%) |
Jul 29, 2020 | 12.86 | 13.09 | 10.82 | 11.22 | 2,714,518 | -1.34(-10.67%) |
Jul 28, 2020 | 12.47 | 13.07 | 12.47 | 12.56 | 799,507 | -0.08(-0.63%) |
Jul 27, 2020 | 12.63 | 12.70 | 12.17 | 12.64 | 512,910 | +0.12(+0.96%) |
Jul 24, 2020 | 12.36 | 12.68 | 11.80 | 12.52 | 755,200 | -0.32(-2.49%) |
Jul 23, 2020 | 12.86 | 12.97 | 12.44 | 12.84 | 739,386 | -0.07(-0.54%) |
Jul 22, 2020 | 13.00 | 13.29 | 12.73 | 12.91 | 847,105 | -0.15(-1.15%) |
Jul 21, 2020 | 13.51 | 13.78 | 13.00 | 13.06 | 856,655 | -0.29(-2.17%) |
Jul 20, 2020 | 13.29 | 13.71 | 13.18 | 13.35 | 1,102,642 | -0.05(-0.37%) |
Jul 17, 2020 | 13.52 | 13.62 | 13.20 | 13.40 | 1,086,900 | -0.19(-1.40%) |
Jul 16, 2020 | 12.66 | 13.62 | 12.48 | 13.59 | 2,599,691 | +0.76(+5.92%) |
Jul 15, 2020 | 11.74 | 13.23 | 11.70 | 12.83 | 2,246,140 | +1.57(+13.94%) |
Jul 14, 2020 | 11.28 | 11.54 | 11.03 | 11.26 | 1,268,991 | -0.15(-1.31%) |
Jul 13, 2020 | 12.02 | 12.14 | 11.22 | 11.41 | 977,555 | -0.58(-4.84%) |
Jul 10, 2020 | 11.56 | 12.08 | 11.48 | 11.99 | 658,200 | +0.40(+3.45%) |
Jul 09, 2020 | 11.47 | 11.78 | 11.18 | 11.59 | 801,655 | +0.06(+0.52%) |
Jul 08, 2020 | 11.20 | 11.71 | 11.01 | 11.53 | 916,958 | +0.36(+3.22%) |
Jul 07, 2020 | 11.31 | 11.47 | 10.99 | 11.17 | 633,998 | -0.32(-2.79%) |
Jul 06, 2020 | 10.73 | 11.59 | 10.70 | 11.49 | 1,355,060 | +0.94(+8.91%) |
Jul 02, 2020 | 11.42 | 11.42 | 10.52 | 10.55 | 858,600 | -0.65(-5.80%) |
Jul 01, 2020 | 11.20 | 11.51 | 11.00 | 11.20 | 1,123,677 | -0.01(-0.09%) |
Jun 30, 2020 | 11.17 | 11.49 | 11.00 | 11.21 | 877,720 | +0.08(+0.72%) |
Jun 29, 2020 | 10.78 | 11.19 | 10.31 | 11.13 | 1,417,278 | +0.59(+5.60%) |
Jun 26, 2020 | 10.76 | 10.83 | 10.34 | 10.54 | 1,924,600 | -0.32(-2.95%) |
Jun 25, 2020 | 10.97 | 11.09 | 10.70 | 10.86 | 829,376 | -0.24(-2.16%) |
Jun 24, 2020 | 11.55 | 11.60 | 10.67 | 11.10 | 1,058,685 | -0.48(-4.15%) |
Jun 23, 2020 | 11.55 | 11.65 | 11.15 | 11.58 | 1,245,919 | +0.13(+1.14%) |
Jun 22, 2020 | 11.70 | 11.70 | 11.21 | 11.45 | 1,010,113 | -0.28(-2.39%) |
Jun 19, 2020 | 12.30 | 12.59 | 11.68 | 11.73 | 1,277,400 | -0.47(-3.85%) |
Jun 18, 2020 | 12.20 | 12.37 | 11.80 | 12.20 | 1,861,387 | +0.00(+0.00%) |
Jun 17, 2020 | 12.66 | 12.66 | 12.16 | 12.20 | 774,009 | -0.45(-3.56%) |
Jun 16, 2020 | 13.67 | 13.73 | 12.53 | 12.65 | 1,279,672 | -0.49(-3.73%) |
Jun 15, 2020 | 12.22 | 13.81 | 12.04 | 13.14 | 2,839,560 | +0.36(+2.82%) |
Jun 12, 2020 | 13.08 | 13.19 | 12.18 | 12.78 | 1,134,700 | +0.16(+1.27%) |
Jun 11, 2020 | 12.74 | 12.94 | 12.42 | 12.62 | 1,152,817 | -0.80(-5.96%) |
Jun 10, 2020 | 14.22 | 14.22 | 13.11 | 13.42 | 665,002 | -0.53(-3.80%) |
Jun 09, 2020 | 13.90 | 14.05 | 13.35 | 13.95 | 719,664 | -0.07(-0.50%) |
Jun 08, 2020 | 14.29 | 14.41 | 13.69 | 14.02 | 882,760 | +0.13(+0.94%) |
Jun 05, 2020 | 14.01 | 14.41 | 13.70 | 13.89 | 1,152,200 | +0.45(+3.35%) |
Jun 04, 2020 | 13.17 | 13.63 | 12.71 | 13.44 | 1,209,248 | +0.16(+1.20%) |
Jun 03, 2020 | 13.18 | 13.85 | 13.06 | 13.28 | 871,256 | +0.24(+1.84%) |
Jun 02, 2020 | 13.10 | 13.53 | 12.73 | 13.04 | 745,420 | +0.17(+1.32%) |
Jun 01, 2020 | 12.58 | 13.05 | 12.43 | 12.87 | 985,480 | +0.26(+2.06%) |
May 29, 2020 | 12.00 | 12.80 | 11.80 | 12.61 | 1,022,400 | +0.43(+3.53%) |
May 28, 2020 | 13.34 | 13.50 | 12.17 | 12.18 | 1,032,373 | -1.04(-7.87%) |
May 27, 2020 | 12.88 | 13.39 | 12.77 | 13.22 | 1,212,596 | +0.61(+4.84%) |
May 26, 2020 | 13.34 | 13.56 | 12.57 | 12.61 | 1,311,168 | +0.01(+0.08%) |
May 22, 2020 | 12.69 | 12.69 | 12.16 | 12.60 | 631,300 | -0.09(-0.71%) |
May 21, 2020 | 12.13 | 12.75 | 11.96 | 12.69 | 638,123 | +0.44(+3.59%) |
May 20, 2020 | 11.99 | 12.43 | 11.97 | 12.25 | 555,891 | +0.54(+4.61%) |
May 19, 2020 | 11.92 | 12.40 | 11.68 | 11.71 | 631,854 | -0.30(-2.50%) |
May 18, 2020 | 11.86 | 12.33 | 11.85 | 12.01 | 749,273 | +0.65(+5.72%) |
May 15, 2020 | 11.42 | 11.53 | 11.13 | 11.36 | 904,900 | -0.13(-1.13%) |
May 14, 2020 | 11.30 | 11.90 | 10.88 | 11.49 | 803,785 | -0.14(-1.20%) |
May 13, 2020 | 11.80 | 12.05 | 11.54 | 11.63 | 1,506,078 | -0.17(-1.44%) |
May 12, 2020 | 12.16 | 12.25 | 11.80 | 11.80 | 660,609 | -0.33(-2.72%) |
May 11, 2020 | 12.36 | 12.55 | 12.00 | 12.13 | 609,034 | -0.02(-0.16%) |
May 08, 2020 | 12.00 | 12.21 | 11.83 | 12.15 | 528,800 | +0.34(+2.88%) |
May 07, 2020 | 11.45 | 12.04 | 11.34 | 11.81 | 982,754 | +0.45(+3.96%) |
May 06, 2020 | 11.68 | 11.85 | 11.26 | 11.36 | 694,873 | -0.25(-2.15%) |
May 05, 2020 | 11.97 | 12.14 | 11.58 | 11.61 | 880,619 | -0.22(-1.86%) |
May 04, 2020 | 11.25 | 11.90 | 10.78 | 11.83 | 1,748,776 | +0.22(+1.89%) |