Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.59 | 10.85 | 10.49 | 10.71 | 49,600 | -0.08(-0.74%) |
Jul 30, 2020 | 10.80 | 10.83 | 10.72 | 10.79 | 42,724 | -0.22(-2.00%) |
Jul 29, 2020 | 10.71 | 11.08 | 10.69 | 11.01 | 52,576 | +0.36(+3.38%) |
Jul 28, 2020 | 10.71 | 10.77 | 10.65 | 10.65 | 35,644 | -0.05(-0.47%) |
Jul 27, 2020 | 10.81 | 10.81 | 10.70 | 10.70 | 20,544 | -0.12(-1.11%) |
Jul 24, 2020 | 10.85 | 10.99 | 10.81 | 10.82 | 17,000 | -0.11(-1.01%) |
Jul 23, 2020 | 10.96 | 11.08 | 10.85 | 10.93 | 60,054 | -0.13(-1.18%) |
Jul 22, 2020 | 11.25 | 11.25 | 10.96 | 11.06 | 94,344 | -0.20(-1.78%) |
Jul 21, 2020 | 10.75 | 11.31 | 10.75 | 11.26 | 77,771 | +0.61(+5.73%) |
Jul 20, 2020 | 10.72 | 10.80 | 10.64 | 10.65 | 32,150 | -0.04(-0.37%) |
Jul 17, 2020 | 10.85 | 10.85 | 10.66 | 10.69 | 46,400 | -0.02(-0.19%) |
Jul 16, 2020 | 10.59 | 10.85 | 10.46 | 10.71 | 149,483 | -0.05(-0.46%) |
Jul 15, 2020 | 10.40 | 10.78 | 10.40 | 10.76 | 75,884 | +0.55(+5.44%) |
Jul 14, 2020 | 10.19 | 10.32 | 10.18 | 10.21 | 73,510 | -0.01(-0.05%) |
Jul 13, 2020 | 10.47 | 10.47 | 10.15 | 10.21 | 124,212 | -0.54(-5.02%) |
Jul 10, 2020 | 10.50 | 10.78 | 10.45 | 10.75 | 128,400 | +0.14(+1.32%) |
Jul 09, 2020 | 11.09 | 11.09 | 10.58 | 10.61 | 36,640 | -0.38(-3.46%) |
Jul 08, 2020 | 11.16 | 11.17 | 10.87 | 10.99 | 145,104 | +0.03(+0.27%) |
Jul 07, 2020 | 10.76 | 11.21 | 10.76 | 10.96 | 87,223 | +0.05(+0.46%) |
Jul 06, 2020 | 11.34 | 11.48 | 10.74 | 10.91 | 87,529 | -0.30(-2.68%) |
Jul 02, 2020 | 11.39 | 11.42 | 11.21 | 11.21 | 179,500 | -0.10(-0.88%) |
Jul 01, 2020 | 11.61 | 11.61 | 11.20 | 11.31 | 51,841 | -0.15(-1.31%) |
Jun 30, 2020 | 11.10 | 11.47 | 11.10 | 11.46 | 94,305 | +0.21(+1.87%) |
Jun 29, 2020 | 11.18 | 11.43 | 11.18 | 11.25 | 86,782 | -0.01(-0.04%) |
Jun 26, 2020 | 11.53 | 11.54 | 11.16 | 11.26 | 153,200 | -0.56(-4.78%) |
Jun 25, 2020 | 11.64 | 12.02 | 11.63 | 11.82 | 66,672 | +0.01(+0.08%) |
Jun 24, 2020 | 12.17 | 12.20 | 11.59 | 11.81 | 260,214 | -0.67(-5.37%) |
Jun 23, 2020 | 12.77 | 12.79 | 12.47 | 12.48 | 117,480 | -0.23(-1.81%) |
Jun 22, 2020 | 12.43 | 12.72 | 12.41 | 12.71 | 165,189 | +0.20(+1.60%) |
Jun 19, 2020 | 12.98 | 13.16 | 12.51 | 12.51 | 206,300 | -0.26(-2.04%) |
Jun 18, 2020 | 12.71 | 13.16 | 12.61 | 12.77 | 82,042 | -0.06(-0.47%) |
Jun 17, 2020 | 13.01 | 13.18 | 12.79 | 12.83 | 215,031 | -0.24(-1.84%) |
Jun 16, 2020 | 13.57 | 13.60 | 13.00 | 13.07 | 477,040 | +0.00(+0.00%) |
Jun 15, 2020 | 11.87 | 13.23 | 11.85 | 13.07 | 332,433 | +0.71(+5.74%) |
Jun 12, 2020 | 12.85 | 12.85 | 12.17 | 12.36 | 303,400 | +0.05(+0.41%) |
Jun 11, 2020 | 12.99 | 12.99 | 12.26 | 12.31 | 256,001 | -1.37(-10.00%) |
Jun 10, 2020 | 13.82 | 13.82 | 13.31 | 13.68 | 230,439 | -0.21(-1.53%) |
Jun 09, 2020 | 14.39 | 14.39 | 13.72 | 13.89 | 454,889 | -0.74(-5.06%) |
Jun 08, 2020 | 14.52 | 14.64 | 14.29 | 14.63 | 697,857 | +0.59(+4.20%) |
Jun 05, 2020 | 13.83 | 14.20 | 13.79 | 14.04 | 605,600 | +0.68(+5.09%) |
Jun 04, 2020 | 13.01 | 13.39 | 12.96 | 13.36 | 288,421 | +0.26(+1.98%) |
Jun 03, 2020 | 12.85 | 13.18 | 12.80 | 13.10 | 409,445 | +0.46(+3.60%) |
Jun 02, 2020 | 12.35 | 12.68 | 12.35 | 12.64 | 395,738 | +0.29(+2.39%) |
Jun 01, 2020 | 12.35 | 12.60 | 12.34 | 12.35 | 396,965 | -0.09(-0.72%) |
May 29, 2020 | 12.33 | 12.47 | 12.02 | 12.44 | 494,000 | +0.01(+0.08%) |
May 28, 2020 | 12.50 | 12.63 | 12.34 | 12.43 | 362,892 | -0.18(-1.43%) |
May 27, 2020 | 12.60 | 12.70 | 12.30 | 12.61 | 362,961 | +0.10(+0.80%) |
May 26, 2020 | 12.46 | 12.64 | 12.43 | 12.51 | 516,036 | +0.29(+2.37%) |
May 22, 2020 | 11.96 | 12.24 | 11.85 | 12.22 | 639,400 | +0.02(+0.16%) |
May 21, 2020 | 12.32 | 12.32 | 11.94 | 12.20 | 703,481 | +0.00(+0.00%) |
May 20, 2020 | 12.08 | 12.54 | 11.96 | 12.20 | 698,764 | +0.26(+2.18%) |
May 19, 2020 | 11.74 | 12.10 | 11.65 | 11.94 | 777,850 | +0.20(+1.70%) |
May 18, 2020 | 11.43 | 11.97 | 11.43 | 11.74 | 997,825 | +0.58(+5.20%) |
May 15, 2020 | 10.78 | 11.20 | 10.78 | 11.16 | 601,200 | +0.29(+2.67%) |
May 14, 2020 | 10.60 | 11.11 | 10.25 | 10.87 | 482,022 | +0.17(+1.59%) |
May 13, 2020 | 10.98 | 11.00 | 10.49 | 10.70 | 491,823 | -0.32(-2.90%) |
May 12, 2020 | 11.30 | 11.51 | 11.01 | 11.02 | 549,120 | -0.11(-0.99%) |
May 11, 2020 | 11.13 | 11.22 | 10.98 | 11.13 | 374,803 | -0.12(-1.07%) |
May 08, 2020 | 10.96 | 11.31 | 10.96 | 11.25 | 384,000 | +0.41(+3.78%) |
May 07, 2020 | 11.20 | 11.25 | 10.82 | 10.84 | 309,506 | -0.07(-0.64%) |
May 06, 2020 | 11.34 | 11.34 | 10.77 | 10.91 | 302,623 | -0.23(-2.06%) |
May 05, 2020 | 11.47 | 11.66 | 11.09 | 11.14 | 319,003 | -0.05(-0.45%) |
May 04, 2020 | 10.51 | 11.20 | 10.51 | 11.19 | 622,483 | +0.19(+1.73%) |