Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.25 | 11.54 | 11.08 | 11.53 | 450,132 | +0.12(+1.04%) |
Jul 30, 2020 | 11.43 | 11.48 | 11.01 | 11.42 | 208,660 | -0.30(-2.52%) |
Jul 29, 2020 | 11.40 | 11.79 | 11.21 | 11.71 | 257,927 | +0.26(+2.24%) |
Jul 28, 2020 | 11.43 | 11.73 | 11.34 | 11.46 | 196,332 | +0.02(+0.17%) |
Jul 27, 2020 | 11.41 | 11.58 | 11.13 | 11.44 | 251,376 | -0.13(-1.11%) |
Jul 24, 2020 | 12.66 | 12.87 | 11.54 | 11.56 | 1,021,172 | -0.99(-7.85%) |
Jul 23, 2020 | 12.19 | 12.70 | 12.12 | 12.55 | 327,186 | +0.45(+3.75%) |
Jul 22, 2020 | 11.81 | 12.15 | 11.76 | 12.10 | 290,300 | +0.11(+0.90%) |
Jul 21, 2020 | 11.82 | 12.24 | 11.75 | 11.99 | 287,164 | +0.33(+2.87%) |
Jul 20, 2020 | 12.25 | 12.25 | 11.62 | 11.65 | 357,332 | -0.69(-5.59%) |
Jul 17, 2020 | 12.40 | 12.67 | 12.12 | 12.34 | 357,141 | -0.11(-0.87%) |
Jul 16, 2020 | 12.20 | 12.52 | 12.01 | 12.45 | 320,676 | +0.07(+0.56%) |
Jul 15, 2020 | 11.54 | 12.40 | 11.53 | 12.38 | 425,179 | +1.27(+11.44%) |
Jul 14, 2020 | 10.97 | 11.21 | 10.75 | 11.11 | 293,560 | +0.13(+1.17%) |
Jul 13, 2020 | 10.93 | 11.28 | 10.48 | 10.98 | 334,605 | +0.21(+1.92%) |
Jul 10, 2020 | 10.49 | 10.88 | 10.46 | 10.78 | 318,666 | +0.35(+3.40%) |
Jul 09, 2020 | 10.85 | 10.85 | 10.33 | 10.42 | 419,806 | -0.46(-4.25%) |
Jul 08, 2020 | 10.91 | 11.04 | 10.60 | 10.88 | 363,482 | -0.12(-1.07%) |
Jul 07, 2020 | 11.39 | 11.39 | 10.98 | 11.00 | 342,557 | -0.59(-5.10%) |
Jul 06, 2020 | 11.65 | 11.90 | 11.25 | 11.59 | 282,624 | +0.26(+2.26%) |
Jul 02, 2020 | 11.76 | 12.01 | 11.31 | 11.34 | 450,436 | -0.01(-0.09%) |
Jul 01, 2020 | 11.92 | 12.30 | 11.33 | 11.35 | 322,721 | -0.66(-5.50%) |
Jun 30, 2020 | 12.40 | 12.54 | 11.86 | 12.01 | 444,710 | -0.57(-4.54%) |
Jun 29, 2020 | 11.52 | 12.61 | 11.50 | 12.58 | 578,244 | +1.40(+12.51%) |
Jun 26, 2020 | 11.33 | 11.34 | 10.79 | 11.18 | 1,724,187 | -0.18(-1.56%) |
Jun 25, 2020 | 11.31 | 11.56 | 11.03 | 11.36 | 506,408 | -0.07(-0.60%) |
Jun 24, 2020 | 12.23 | 12.23 | 11.29 | 11.43 | 789,379 | -1.13(-9.02%) |
Jun 23, 2020 | 12.35 | 12.58 | 12.07 | 12.56 | 498,613 | +0.39(+3.24%) |
Jun 22, 2020 | 12.11 | 12.20 | 11.78 | 12.17 | 452,735 | -0.13(-1.04%) |
Jun 19, 2020 | 12.26 | 12.31 | 11.95 | 12.29 | 741,997 | +0.16(+1.30%) |
Jun 18, 2020 | 12.30 | 12.66 | 12.08 | 12.14 | 403,316 | -0.31(-2.45%) |
Jun 17, 2020 | 12.67 | 12.67 | 12.18 | 12.44 | 598,390 | -0.19(-1.48%) |
Jun 16, 2020 | 12.80 | 12.93 | 12.28 | 12.63 | 537,492 | +0.48(+3.97%) |
Jun 15, 2020 | 11.20 | 12.18 | 11.09 | 12.15 | 664,660 | +0.29(+2.41%) |
Jun 12, 2020 | 12.33 | 12.33 | 11.51 | 11.86 | 454,497 | +0.24(+2.03%) |
Jun 11, 2020 | 11.77 | 12.20 | 11.40 | 11.62 | 726,520 | -1.04(-8.22%) |
Jun 10, 2020 | 13.18 | 13.18 | 12.40 | 12.66 | 1,118,826 | -0.57(-4.30%) |
Jun 09, 2020 | 13.26 | 13.29 | 12.84 | 13.23 | 824,838 | -0.49(-3.58%) |
Jun 08, 2020 | 13.85 | 14.37 | 13.69 | 13.72 | 700,295 | +0.19(+1.38%) |
Jun 05, 2020 | 13.11 | 13.99 | 13.10 | 13.54 | 451,148 | +1.21(+9.79%) |
Jun 04, 2020 | 11.55 | 12.36 | 11.34 | 12.33 | 525,928 | +0.60(+5.11%) |
Jun 03, 2020 | 11.06 | 11.88 | 11.06 | 11.73 | 417,649 | +0.96(+8.93%) |
Jun 02, 2020 | 10.70 | 11.00 | 10.60 | 10.77 | 292,892 | +0.24(+2.24%) |
Jun 01, 2020 | 10.37 | 10.80 | 10.27 | 10.53 | 460,119 | +0.17(+1.61%) |
May 29, 2020 | 11.09 | 11.11 | 10.33 | 10.37 | 446,055 | -0.96(-8.49%) |
May 28, 2020 | 12.33 | 12.39 | 11.24 | 11.33 | 527,475 | -0.80(-6.63%) |
May 27, 2020 | 11.89 | 12.23 | 11.29 | 12.13 | 590,533 | +0.73(+6.37%) |
May 26, 2020 | 10.83 | 11.60 | 10.81 | 11.41 | 528,694 | +1.12(+10.88%) |
May 22, 2020 | 10.22 | 10.33 | 9.709 | 10.29 | 453,899 | +0.15(+1.45%) |
May 21, 2020 | 10.06 | 10.29 | 9.822 | 10.14 | 381,719 | -0.04(-0.39%) |
May 20, 2020 | 10.44 | 10.65 | 10.11 | 10.18 | 396,712 | -0.06(-0.58%) |
May 19, 2020 | 10.87 | 10.94 | 10.23 | 10.24 | 538,695 | -0.71(-6.46%) |
May 18, 2020 | 10.26 | 11.03 | 10.23 | 10.95 | 502,324 | +1.34(+13.89%) |
May 15, 2020 | 9.336 | 9.640 | 9.110 | 9.611 | 546,695 | +0.25(+2.62%) |
May 14, 2020 | 8.885 | 9.444 | 8.511 | 9.366 | 957,525 | +0.36(+4.03%) |
May 13, 2020 | 9.542 | 9.758 | 8.914 | 9.002 | 658,479 | -0.67(-6.90%) |
May 12, 2020 | 10.46 | 10.54 | 9.670 | 9.670 | 991,305 | -0.80(-7.60%) |
May 11, 2020 | 10.83 | 10.83 | 10.18 | 10.47 | 516,487 | -0.61(-5.50%) |
May 08, 2020 | 10.70 | 11.23 | 10.48 | 11.07 | 390,031 | +0.74(+7.12%) |
May 07, 2020 | 10.25 | 10.59 | 10.25 | 10.34 | 506,274 | +0.23(+2.23%) |
May 06, 2020 | 10.70 | 10.89 | 10.11 | 10.11 | 352,571 | -0.63(-5.85%) |
May 05, 2020 | 10.93 | 11.28 | 10.68 | 10.74 | 395,963 | +0.04(+0.37%) |
May 04, 2020 | 10.47 | 10.93 | 10.34 | 10.70 | 399,690 | -0.06(-0.55%) |