Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.05 | 11.05 | 10.95 | 11.02 | 352,690 | +0.00(+0.00%) |
Jul 30, 2020 | 10.97 | 11.03 | 10.87 | 11.02 | 219,937 | -0.03(-0.25%) |
Jul 29, 2020 | 10.96 | 11.06 | 10.96 | 11.04 | 186,320 | +0.11(+0.96%) |
Jul 28, 2020 | 10.94 | 10.99 | 10.90 | 10.94 | 195,859 | -0.01(-0.06%) |
Jul 27, 2020 | 10.90 | 10.97 | 10.87 | 10.95 | 194,190 | +0.06(+0.52%) |
Jul 24, 2020 | 10.89 | 10.93 | 10.84 | 10.89 | 175,206 | -0.08(-0.77%) |
Jul 23, 2020 | 11.04 | 11.09 | 10.91 | 10.97 | 454,088 | -0.11(-1.01%) |
Jul 22, 2020 | 11.07 | 11.11 | 11.03 | 11.09 | 233,248 | +0.04(+0.32%) |
Jul 21, 2020 | 11.05 | 11.09 | 11.03 | 11.05 | 264,038 | +0.06(+0.58%) |
Jul 20, 2020 | 10.90 | 11.02 | 10.88 | 10.99 | 267,219 | +0.05(+0.45%) |
Jul 17, 2020 | 10.95 | 10.95 | 10.88 | 10.94 | 196,413 | +0.02(+0.19%) |
Jul 16, 2020 | 10.88 | 10.93 | 10.83 | 10.92 | 224,011 | +0.01(+0.06%) |
Jul 15, 2020 | 10.93 | 10.97 | 10.86 | 10.91 | 225,538 | +0.06(+0.58%) |
Jul 14, 2020 | 10.66 | 10.86 | 10.61 | 10.85 | 321,426 | +0.16(+1.51%) |
Jul 13, 2020 | 10.82 | 10.95 | 10.69 | 10.69 | 281,340 | -0.10(-0.91%) |
Jul 10, 2020 | 10.67 | 10.81 | 10.64 | 10.78 | 216,339 | +0.08(+0.79%) |
Jul 09, 2020 | 10.77 | 10.78 | 10.57 | 10.70 | 231,979 | -0.08(-0.72%) |
Jul 08, 2020 | 10.69 | 10.79 | 10.67 | 10.78 | 256,217 | +0.06(+0.59%) |
Jul 07, 2020 | 10.71 | 10.78 | 10.67 | 10.71 | 285,387 | -0.03(-0.26%) |
Jul 06, 2020 | 10.78 | 10.78 | 10.69 | 10.74 | 321,155 | +0.08(+0.79%) |
Jul 02, 2020 | 10.64 | 10.69 | 10.57 | 10.66 | 213,777 | +0.12(+1.13%) |
Jul 01, 2020 | 10.52 | 10.57 | 10.50 | 10.54 | 155,213 | +0.06(+0.60%) |
Jun 30, 2020 | 10.30 | 10.49 | 10.30 | 10.48 | 202,439 | +0.17(+1.64%) |
Jun 29, 2020 | 10.24 | 10.31 | 10.15 | 10.31 | 195,032 | +0.10(+0.96%) |
Jun 26, 2020 | 10.40 | 10.41 | 10.19 | 10.21 | 190,008 | -0.22(-2.09%) |
Jun 25, 2020 | 10.33 | 10.43 | 10.24 | 10.43 | 187,882 | +0.06(+0.61%) |
Jun 24, 2020 | 10.57 | 10.58 | 10.28 | 10.36 | 313,007 | -0.27(-2.51%) |
Jun 23, 2020 | 10.64 | 10.67 | 10.62 | 10.63 | 207,039 | +0.07(+0.66%) |
Jun 22, 2020 | 10.52 | 10.57 | 10.44 | 10.56 | 161,736 | +0.06(+0.54%) |
Jun 19, 2020 | 10.57 | 10.64 | 10.45 | 10.50 | 287,930 | +0.00(+0.00%) |
Jun 18, 2020 | 10.46 | 10.56 | 10.43 | 10.50 | 292,379 | -0.03(-0.27%) |
Jun 17, 2020 | 10.60 | 10.62 | 10.53 | 10.53 | 252,648 | +0.01(+0.07%) |
Jun 16, 2020 | 10.58 | 10.67 | 10.48 | 10.52 | 178,006 | +0.15(+1.49%) |
Jun 15, 2020 | 10.15 | 10.43 | 10.03 | 10.37 | 244,611 | +0.01(+0.07%) |
Jun 12, 2020 | 10.49 | 10.53 | 10.19 | 10.36 | 202,818 | +0.12(+1.17%) |
Jun 11, 2020 | 10.69 | 10.69 | 10.22 | 10.24 | 493,375 | -0.61(-5.63%) |
Jun 10, 2020 | 10.95 | 10.95 | 10.79 | 10.86 | 236,044 | -0.02(-0.19%) |
Jun 09, 2020 | 10.86 | 10.93 | 10.83 | 10.88 | 213,134 | -0.07(-0.64%) |
Jun 08, 2020 | 10.83 | 10.95 | 10.83 | 10.95 | 367,713 | +0.15(+1.43%) |
Jun 05, 2020 | 10.73 | 10.86 | 10.73 | 10.79 | 361,230 | +0.22(+2.06%) |
Jun 04, 2020 | 10.57 | 10.64 | 10.54 | 10.57 | 101,920 | -0.06(-0.53%) |
Jun 03, 2020 | 10.52 | 10.64 | 10.52 | 10.63 | 346,980 | +0.17(+1.61%) |
Jun 02, 2020 | 10.48 | 10.48 | 10.40 | 10.46 | 208,038 | +0.05(+0.47%) |
Jun 01, 2020 | 10.38 | 10.45 | 10.31 | 10.41 | 302,113 | +0.06(+0.54%) |
May 29, 2020 | 10.32 | 10.37 | 10.24 | 10.36 | 240,677 | +0.04(+0.41%) |
May 28, 2020 | 10.33 | 10.45 | 10.29 | 10.31 | 293,502 | +0.01(+0.14%) |
May 27, 2020 | 10.27 | 10.31 | 10.12 | 10.30 | 245,679 | +0.10(+0.96%) |
May 26, 2020 | 10.22 | 10.28 | 10.19 | 10.20 | 378,148 | +0.15(+1.47%) |
May 22, 2020 | 10.07 | 10.07 | 9.970 | 10.05 | 185,311 | +0.02(+0.21%) |
May 21, 2020 | 10.09 | 10.17 | 10.01 | 10.03 | 220,058 | -0.08(-0.83%) |
May 20, 2020 | 10.03 | 10.17 | 10.01 | 10.12 | 404,412 | +0.13(+1.27%) |
May 19, 2020 | 10.01 | 10.09 | 9.977 | 9.991 | 301,010 | -0.07(-0.70%) |
May 18, 2020 | 10.01 | 10.09 | 9.928 | 10.06 | 349,737 | +0.32(+3.24%) |
May 15, 2020 | 9.689 | 9.745 | 9.626 | 9.745 | 182,749 | +0.04(+0.43%) |
May 14, 2020 | 9.563 | 9.703 | 9.415 | 9.703 | 465,219 | +0.11(+1.17%) |
May 13, 2020 | 9.773 | 9.843 | 9.514 | 9.591 | 378,327 | -0.24(-2.42%) |
May 12, 2020 | 10.09 | 10.09 | 9.815 | 9.829 | 255,984 | -0.18(-1.82%) |
May 11, 2020 | 9.920 | 10.02 | 9.885 | 10.01 | 348,115 | +0.04(+0.42%) |
May 08, 2020 | 9.920 | 9.976 | 9.815 | 9.969 | 208,552 | +0.15(+1.57%) |
May 07, 2020 | 9.815 | 9.850 | 9.759 | 9.815 | 374,249 | +0.14(+1.45%) |
May 06, 2020 | 9.815 | 9.815 | 9.668 | 9.675 | 311,214 | -0.07(-0.72%) |
May 05, 2020 | 9.731 | 9.829 | 9.724 | 9.745 | 412,713 | +0.08(+0.80%) |
May 04, 2020 | 9.640 | 9.668 | 9.542 | 9.668 | 255,870 | -0.01(-0.07%) |