Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.71 | 11.86 | 11.46 | 11.83 | 327,200 | +0.11(+0.94%) |
Jul 30, 2020 | 11.50 | 11.80 | 11.24 | 11.72 | 620,283 | -0.01(-0.09%) |
Jul 29, 2020 | 11.65 | 11.82 | 11.37 | 11.73 | 294,336 | +0.17(+1.47%) |
Jul 28, 2020 | 11.78 | 11.84 | 11.55 | 11.56 | 183,057 | -0.26(-2.20%) |
Jul 27, 2020 | 11.46 | 11.89 | 11.42 | 11.82 | 199,731 | +0.39(+3.41%) |
Jul 24, 2020 | 11.97 | 11.97 | 11.36 | 11.43 | 201,200 | -0.65(-5.38%) |
Jul 23, 2020 | 12.14 | 12.27 | 11.91 | 12.08 | 214,167 | -0.15(-1.23%) |
Jul 22, 2020 | 12.43 | 12.70 | 12.15 | 12.23 | 145,335 | -0.33(-2.63%) |
Jul 21, 2020 | 12.86 | 12.92 | 12.48 | 12.56 | 260,124 | -0.11(-0.87%) |
Jul 20, 2020 | 12.66 | 12.98 | 12.62 | 12.67 | 161,715 | -0.08(-0.63%) |
Jul 17, 2020 | 12.31 | 12.96 | 12.31 | 12.75 | 233,000 | +0.41(+3.32%) |
Jul 16, 2020 | 12.61 | 12.62 | 12.11 | 12.34 | 248,186 | -0.28(-2.22%) |
Jul 15, 2020 | 11.52 | 12.75 | 11.52 | 12.62 | 615,651 | +1.41(+12.58%) |
Jul 14, 2020 | 11.40 | 11.47 | 10.94 | 11.21 | 300,898 | -0.25(-2.18%) |
Jul 13, 2020 | 11.63 | 11.92 | 11.45 | 11.46 | 834,132 | +0.00(+0.00%) |
Jul 10, 2020 | 11.93 | 12.05 | 11.40 | 11.46 | 550,300 | -0.43(-3.62%) |
Jul 09, 2020 | 12.06 | 12.27 | 11.81 | 11.89 | 370,879 | -0.11(-0.92%) |
Jul 08, 2020 | 12.31 | 12.46 | 11.91 | 12.00 | 627,595 | -0.31(-2.52%) |
Jul 07, 2020 | 12.26 | 12.66 | 12.23 | 12.31 | 301,499 | -0.08(-0.65%) |
Jul 06, 2020 | 12.29 | 12.47 | 12.10 | 12.39 | 240,354 | +0.32(+2.65%) |
Jul 02, 2020 | 11.81 | 12.22 | 11.80 | 12.07 | 342,200 | +0.40(+3.43%) |
Jul 01, 2020 | 11.41 | 11.75 | 11.07 | 11.67 | 337,505 | +0.27(+2.37%) |
Jun 30, 2020 | 11.08 | 11.51 | 10.97 | 11.40 | 701,847 | +0.31(+2.80%) |
Jun 29, 2020 | 10.93 | 11.22 | 10.60 | 11.09 | 484,784 | +0.49(+4.62%) |
Jun 26, 2020 | 11.26 | 11.30 | 10.58 | 10.60 | 670,700 | -0.75(-6.61%) |
Jun 25, 2020 | 10.56 | 11.37 | 10.54 | 11.35 | 565,785 | +0.71(+6.67%) |
Jun 24, 2020 | 11.05 | 11.37 | 10.54 | 10.64 | 545,002 | -0.48(-4.32%) |
Jun 23, 2020 | 11.06 | 11.36 | 10.92 | 11.12 | 252,779 | +0.21(+1.92%) |
Jun 22, 2020 | 10.75 | 10.97 | 10.48 | 10.91 | 337,007 | +0.07(+0.65%) |
Jun 19, 2020 | 10.49 | 10.89 | 10.46 | 10.84 | 525,800 | +0.45(+4.33%) |
Jun 18, 2020 | 10.70 | 10.86 | 10.31 | 10.39 | 208,979 | -0.41(-3.80%) |
Jun 17, 2020 | 11.26 | 11.28 | 10.75 | 10.80 | 281,698 | -0.37(-3.31%) |
Jun 16, 2020 | 11.38 | 11.58 | 11.08 | 11.17 | 325,036 | +0.10(+0.90%) |
Jun 15, 2020 | 10.51 | 11.17 | 10.49 | 11.07 | 567,587 | +0.33(+3.07%) |
Jun 12, 2020 | 10.69 | 10.87 | 10.50 | 10.74 | 419,000 | +0.40(+3.87%) |
Jun 11, 2020 | 11.80 | 11.90 | 10.28 | 10.34 | 477,299 | -1.93(-15.73%) |
Jun 10, 2020 | 12.25 | 12.45 | 12.13 | 12.27 | 492,923 | +0.11(+0.90%) |
Jun 09, 2020 | 12.43 | 12.54 | 12.12 | 12.16 | 384,074 | -0.42(-3.34%) |
Jun 08, 2020 | 12.26 | 12.67 | 12.14 | 12.58 | 485,264 | +0.36(+2.95%) |
Jun 05, 2020 | 12.52 | 12.80 | 12.16 | 12.22 | 483,500 | -0.08(-0.65%) |
Jun 04, 2020 | 12.38 | 12.72 | 12.27 | 12.30 | 410,653 | -0.12(-0.97%) |
Jun 03, 2020 | 12.86 | 13.18 | 12.38 | 12.42 | 519,373 | -0.35(-2.74%) |
Jun 02, 2020 | 12.53 | 12.93 | 12.47 | 12.77 | 323,564 | +0.42(+3.40%) |
Jun 01, 2020 | 12.37 | 12.56 | 12.17 | 12.35 | 462,113 | -0.07(-0.56%) |
May 29, 2020 | 12.52 | 12.65 | 12.12 | 12.42 | 386,900 | -0.19(-1.51%) |
May 28, 2020 | 12.45 | 12.85 | 12.44 | 12.61 | 341,215 | +0.31(+2.52%) |
May 27, 2020 | 12.50 | 12.53 | 12.14 | 12.30 | 572,318 | -0.05(-0.40%) |
May 26, 2020 | 11.46 | 12.54 | 11.39 | 12.35 | 945,974 | +1.14(+10.17%) |
May 22, 2020 | 11.14 | 11.25 | 10.82 | 11.21 | 551,300 | +0.08(+0.72%) |
May 21, 2020 | 11.33 | 11.42 | 11.09 | 11.13 | 337,524 | -0.28(-2.45%) |
May 20, 2020 | 11.35 | 11.55 | 11.17 | 11.41 | 583,862 | +0.26(+2.33%) |
May 19, 2020 | 11.52 | 11.58 | 11.14 | 11.15 | 612,891 | -0.43(-3.71%) |
May 18, 2020 | 11.46 | 11.92 | 11.41 | 11.58 | 758,777 | +0.48(+4.32%) |
May 15, 2020 | 10.84 | 11.14 | 10.70 | 11.10 | 361,800 | +0.34(+3.16%) |
May 14, 2020 | 10.94 | 11.25 | 10.55 | 10.76 | 792,467 | -0.43(-3.84%) |
May 13, 2020 | 11.53 | 11.64 | 10.86 | 11.19 | 409,691 | -0.42(-3.62%) |
May 12, 2020 | 11.99 | 12.19 | 11.60 | 11.61 | 552,583 | -0.35(-2.93%) |
May 11, 2020 | 11.98 | 12.21 | 11.67 | 11.96 | 391,197 | -0.27(-2.21%) |
May 08, 2020 | 12.43 | 12.79 | 11.88 | 12.23 | 313,600 | -0.05(-0.41%) |
May 07, 2020 | 12.03 | 12.63 | 12.03 | 12.28 | 274,136 | +0.32(+2.68%) |
May 06, 2020 | 11.93 | 12.24 | 11.71 | 11.96 | 311,427 | +0.17(+1.44%) |
May 05, 2020 | 11.43 | 12.10 | 11.24 | 11.79 | 367,267 | +0.65(+5.83%) |
May 04, 2020 | 11.00 | 11.28 | 10.80 | 11.14 | 328,352 | +0.12(+1.09%) |