Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.23 | 11.23 | 10.97 | 11.12 | 222,519 | -0.04(-0.40%) |
Jul 30, 2020 | 11.10 | 11.19 | 10.99 | 11.16 | 178,599 | -0.05(-0.47%) |
Jul 29, 2020 | 11.14 | 11.22 | 11.12 | 11.22 | 165,447 | +0.15(+1.35%) |
Jul 28, 2020 | 11.04 | 11.13 | 11.00 | 11.07 | 137,530 | +0.02(+0.20%) |
Jul 27, 2020 | 11.01 | 11.06 | 10.94 | 11.04 | 261,965 | +0.13(+1.17%) |
Jul 24, 2020 | 11.04 | 11.07 | 10.88 | 10.92 | 243,768 | -0.13(-1.15%) |
Jul 23, 2020 | 11.25 | 11.31 | 11.03 | 11.04 | 238,993 | -0.16(-1.45%) |
Jul 22, 2020 | 11.11 | 11.25 | 11.09 | 11.21 | 430,302 | +0.09(+0.80%) |
Jul 21, 2020 | 11.05 | 11.17 | 11.05 | 11.12 | 348,448 | +0.11(+1.01%) |
Jul 20, 2020 | 10.94 | 11.01 | 10.88 | 11.01 | 183,236 | +0.07(+0.68%) |
Jul 17, 2020 | 10.89 | 10.94 | 10.83 | 10.93 | 114,241 | +0.02(+0.20%) |
Jul 16, 2020 | 10.91 | 10.93 | 10.84 | 10.91 | 107,951 | -0.05(-0.48%) |
Jul 15, 2020 | 10.91 | 11.02 | 10.88 | 10.96 | 120,122 | +0.18(+1.65%) |
Jul 14, 2020 | 10.63 | 10.78 | 10.61 | 10.78 | 173,525 | +0.10(+0.90%) |
Jul 13, 2020 | 10.87 | 10.95 | 10.66 | 10.69 | 200,774 | -0.10(-0.96%) |
Jul 10, 2020 | 10.70 | 10.79 | 10.67 | 10.79 | 130,523 | +0.13(+1.25%) |
Jul 09, 2020 | 10.78 | 10.81 | 10.58 | 10.66 | 177,691 | -0.13(-1.17%) |
Jul 08, 2020 | 10.77 | 10.82 | 10.69 | 10.78 | 186,039 | +0.07(+0.62%) |
Jul 07, 2020 | 10.84 | 10.85 | 10.71 | 10.72 | 180,806 | -0.13(-1.17%) |
Jul 06, 2020 | 10.89 | 10.90 | 10.74 | 10.84 | 337,544 | +0.18(+1.67%) |
Jul 02, 2020 | 10.72 | 10.78 | 10.64 | 10.66 | 317,022 | +0.04(+0.42%) |
Jul 01, 2020 | 10.65 | 10.68 | 10.59 | 10.62 | 220,116 | +0.01(+0.07%) |
Jun 30, 2020 | 10.50 | 10.63 | 10.44 | 10.61 | 184,605 | +0.10(+0.99%) |
Jun 29, 2020 | 10.46 | 10.51 | 10.29 | 10.51 | 190,321 | +0.13(+1.29%) |
Jun 26, 2020 | 10.55 | 10.55 | 10.34 | 10.37 | 299,664 | -0.19(-1.76%) |
Jun 25, 2020 | 10.49 | 10.56 | 10.40 | 10.56 | 218,330 | +0.05(+0.50%) |
Jun 24, 2020 | 10.73 | 10.73 | 10.42 | 10.51 | 211,381 | -0.25(-2.28%) |
Jun 23, 2020 | 10.85 | 10.90 | 10.75 | 10.75 | 214,283 | +0.03(+0.28%) |
Jun 22, 2020 | 10.69 | 10.78 | 10.61 | 10.72 | 229,397 | +0.06(+0.58%) |
Jun 19, 2020 | 10.91 | 10.99 | 10.62 | 10.66 | 250,849 | -0.10(-0.89%) |
Jun 18, 2020 | 10.78 | 10.78 | 10.72 | 10.76 | 225,459 | -0.03(-0.27%) |
Jun 17, 2020 | 10.71 | 10.82 | 10.70 | 10.79 | 312,592 | +0.05(+0.48%) |
Jun 16, 2020 | 10.73 | 10.86 | 10.57 | 10.74 | 326,619 | +0.30(+2.90%) |
Jun 15, 2020 | 10.17 | 10.49 | 10.12 | 10.43 | 337,992 | +0.00(+0.00%) |
Jun 12, 2020 | 10.62 | 10.66 | 10.26 | 10.43 | 414,830 | +0.05(+0.50%) |
Jun 11, 2020 | 10.95 | 10.99 | 10.35 | 10.38 | 518,514 | -0.81(-7.25%) |
Jun 10, 2020 | 11.27 | 11.30 | 11.14 | 11.19 | 262,212 | -0.10(-0.91%) |
Jun 09, 2020 | 11.40 | 11.40 | 11.22 | 11.30 | 391,786 | -0.08(-0.71%) |
Jun 08, 2020 | 11.28 | 11.40 | 11.23 | 11.38 | 495,104 | +0.26(+2.32%) |
Jun 05, 2020 | 11.13 | 11.25 | 10.99 | 11.12 | 290,150 | +0.22(+2.03%) |
Jun 04, 2020 | 10.90 | 10.92 | 10.80 | 10.90 | 329,526 | +0.03(+0.27%) |
Jun 03, 2020 | 10.63 | 10.90 | 10.62 | 10.87 | 284,374 | +0.36(+3.44%) |
Jun 02, 2020 | 10.38 | 10.52 | 10.38 | 10.51 | 267,079 | +0.12(+1.14%) |
Jun 01, 2020 | 10.21 | 10.40 | 10.18 | 10.39 | 177,285 | +0.21(+2.10%) |
May 29, 2020 | 10.23 | 10.23 | 10.06 | 10.18 | 311,427 | -0.01(-0.07%) |
May 28, 2020 | 10.21 | 10.26 | 10.11 | 10.18 | 251,082 | +0.07(+0.66%) |
May 27, 2020 | 10.05 | 10.19 | 9.895 | 10.12 | 395,346 | +0.29(+2.93%) |
May 26, 2020 | 9.969 | 10.03 | 9.814 | 9.829 | 302,630 | +0.15(+1.60%) |
May 22, 2020 | 9.593 | 9.689 | 9.563 | 9.674 | 292,590 | +0.12(+1.24%) |
May 21, 2020 | 9.578 | 9.652 | 9.515 | 9.556 | 206,181 | -0.04(-0.44%) |
May 20, 2020 | 9.657 | 9.701 | 9.584 | 9.598 | 349,252 | +0.10(+1.00%) |
May 19, 2020 | 9.503 | 9.613 | 9.452 | 9.503 | 203,273 | -0.03(-0.31%) |
May 18, 2020 | 9.342 | 9.584 | 9.342 | 9.532 | 222,358 | +0.31(+3.42%) |
May 15, 2020 | 9.166 | 9.269 | 9.152 | 9.217 | 124,842 | -0.03(-0.32%) |
May 14, 2020 | 9.100 | 9.247 | 8.976 | 9.247 | 279,381 | +0.03(+0.32%) |
May 13, 2020 | 9.371 | 9.452 | 9.174 | 9.217 | 468,942 | -0.21(-2.25%) |
May 12, 2020 | 9.657 | 9.675 | 9.422 | 9.430 | 191,337 | -0.18(-1.90%) |
May 11, 2020 | 9.503 | 9.664 | 9.437 | 9.613 | 216,275 | +0.01(+0.15%) |
May 08, 2020 | 9.488 | 9.635 | 9.488 | 9.598 | 235,752 | +0.15(+1.55%) |
May 07, 2020 | 9.459 | 9.481 | 9.371 | 9.452 | 295,134 | +0.15(+1.57%) |
May 06, 2020 | 9.474 | 9.510 | 9.298 | 9.305 | 271,208 | -0.18(-1.93%) |
May 05, 2020 | 9.503 | 9.613 | 9.411 | 9.488 | 276,580 | +0.08(+0.86%) |
May 04, 2020 | 9.400 | 9.430 | 9.320 | 9.408 | 182,899 | -0.01(-0.16%) |