Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.33 | 12.40 | 11.92 | 12.36 | 107,085 | +0.14(+1.15%) |
Jul 30, 2020 | 12.39 | 12.43 | 11.99 | 12.22 | 50,744 | -0.02(-0.20%) |
Jul 29, 2020 | 11.80 | 12.36 | 11.70 | 12.25 | 89,156 | +0.41(+3.50%) |
Jul 28, 2020 | 11.73 | 11.92 | 11.64 | 11.83 | 66,869 | -0.01(-0.07%) |
Jul 27, 2020 | 11.98 | 12.02 | 11.67 | 11.84 | 86,293 | -0.23(-1.92%) |
Jul 24, 2020 | 12.43 | 12.50 | 12.03 | 12.07 | 52,819 | -0.33(-2.67%) |
Jul 23, 2020 | 12.26 | 12.49 | 12.26 | 12.41 | 79,497 | +0.10(+0.81%) |
Jul 22, 2020 | 12.44 | 12.46 | 12.19 | 12.31 | 59,072 | -0.28(-2.24%) |
Jul 21, 2020 | 12.07 | 12.72 | 11.88 | 12.59 | 85,516 | +0.54(+4.47%) |
Jul 20, 2020 | 12.31 | 12.31 | 11.83 | 12.05 | 107,902 | -0.19(-1.56%) |
Jul 17, 2020 | 12.54 | 12.61 | 12.12 | 12.24 | 63,913 | -0.34(-2.70%) |
Jul 16, 2020 | 12.44 | 12.78 | 12.42 | 12.58 | 63,368 | +0.03(+0.26%) |
Jul 15, 2020 | 12.31 | 12.86 | 12.28 | 12.55 | 116,110 | +0.59(+4.92%) |
Jul 14, 2020 | 12.15 | 12.22 | 11.81 | 11.96 | 68,693 | -0.13(-1.10%) |
Jul 13, 2020 | 11.83 | 12.31 | 11.65 | 12.09 | 111,018 | +0.35(+3.00%) |
Jul 10, 2020 | 11.28 | 11.77 | 11.28 | 11.74 | 238,770 | +0.46(+4.08%) |
Jul 09, 2020 | 11.74 | 12.02 | 11.15 | 11.28 | 114,192 | -0.54(-4.56%) |
Jul 08, 2020 | 12.30 | 12.33 | 11.68 | 11.82 | 125,395 | -0.48(-3.91%) |
Jul 07, 2020 | 12.48 | 12.77 | 12.26 | 12.30 | 115,002 | -0.50(-3.91%) |
Jul 06, 2020 | 13.01 | 13.18 | 12.62 | 12.80 | 59,780 | +0.12(+0.97%) |
Jul 02, 2020 | 12.99 | 13.27 | 12.61 | 12.67 | 95,569 | +0.05(+0.39%) |
Jul 01, 2020 | 13.36 | 13.36 | 12.49 | 12.63 | 67,264 | -0.76(-5.69%) |
Jun 30, 2020 | 13.16 | 13.44 | 13.15 | 13.39 | 102,671 | +0.13(+0.99%) |
Jun 29, 2020 | 13.64 | 13.92 | 13.01 | 13.26 | 170,719 | -0.16(-1.16%) |
Jun 26, 2020 | 12.93 | 13.52 | 12.51 | 13.41 | 957,522 | +0.21(+1.61%) |
Jun 25, 2020 | 12.25 | 13.24 | 12.25 | 13.20 | 157,462 | +0.79(+6.37%) |
Jun 24, 2020 | 12.44 | 12.63 | 12.20 | 12.41 | 149,239 | -0.27(-2.13%) |
Jun 23, 2020 | 13.11 | 13.24 | 12.67 | 12.68 | 123,331 | -0.20(-1.56%) |
Jun 22, 2020 | 12.40 | 12.95 | 12.37 | 12.88 | 104,553 | +0.35(+2.81%) |
Jun 19, 2020 | 12.60 | 13.11 | 12.08 | 12.53 | 145,367 | +0.08(+0.66%) |
Jun 18, 2020 | 12.01 | 12.72 | 12.01 | 12.45 | 95,191 | +0.25(+2.08%) |
Jun 17, 2020 | 13.01 | 13.01 | 12.06 | 12.19 | 93,009 | -0.84(-6.47%) |
Jun 16, 2020 | 13.08 | 13.57 | 12.82 | 13.04 | 76,689 | +0.55(+4.40%) |
Jun 15, 2020 | 12.00 | 12.50 | 11.94 | 12.49 | 78,856 | -0.09(-0.72%) |
Jun 12, 2020 | 12.40 | 12.64 | 12.08 | 12.58 | 119,003 | +0.54(+4.49%) |
Jun 11, 2020 | 12.63 | 12.82 | 12.01 | 12.04 | 137,303 | -1.40(-10.43%) |
Jun 10, 2020 | 14.31 | 14.31 | 13.38 | 13.44 | 78,964 | -0.94(-6.55%) |
Jun 09, 2020 | 14.24 | 14.66 | 13.76 | 14.38 | 48,923 | -0.25(-1.68%) |
Jun 08, 2020 | 14.63 | 14.72 | 14.22 | 14.62 | 55,527 | +0.36(+2.53%) |
Jun 05, 2020 | 14.34 | 14.61 | 13.94 | 14.26 | 119,369 | +0.76(+5.64%) |
Jun 04, 2020 | 13.35 | 13.62 | 13.20 | 13.50 | 69,162 | +0.06(+0.43%) |
Jun 03, 2020 | 13.14 | 13.67 | 13.09 | 13.44 | 68,414 | +0.70(+5.53%) |
Jun 02, 2020 | 12.98 | 13.25 | 12.64 | 12.74 | 56,709 | -0.03(-0.26%) |
Jun 01, 2020 | 12.50 | 12.95 | 12.39 | 12.77 | 152,944 | +0.26(+2.10%) |
May 29, 2020 | 12.94 | 13.19 | 12.44 | 12.51 | 121,200 | -0.70(-5.33%) |
May 28, 2020 | 13.93 | 13.93 | 13.15 | 13.22 | 78,721 | -0.57(-4.16%) |
May 27, 2020 | 13.33 | 13.99 | 13.11 | 13.79 | 165,139 | +0.93(+7.20%) |
May 26, 2020 | 12.82 | 13.03 | 12.55 | 12.86 | 113,887 | +0.43(+3.49%) |
May 22, 2020 | 12.41 | 12.45 | 12.22 | 12.43 | 127,791 | +0.11(+0.93%) |
May 21, 2020 | 12.08 | 12.39 | 12.00 | 12.31 | 122,079 | +0.21(+1.76%) |
May 20, 2020 | 11.77 | 12.27 | 11.77 | 12.10 | 80,225 | +0.62(+5.42%) |
May 19, 2020 | 11.95 | 11.95 | 11.45 | 11.48 | 100,140 | -0.61(-5.02%) |
May 18, 2020 | 11.53 | 12.20 | 11.53 | 12.08 | 125,844 | +0.94(+8.46%) |
May 15, 2020 | 10.76 | 11.28 | 10.64 | 11.14 | 307,456 | +0.35(+3.26%) |
May 14, 2020 | 10.50 | 10.86 | 10.12 | 10.79 | 114,341 | -0.06(-0.53%) |
May 13, 2020 | 11.17 | 11.17 | 10.45 | 10.85 | 92,969 | -0.55(-4.82%) |
May 12, 2020 | 11.89 | 11.95 | 11.36 | 11.40 | 92,703 | -0.50(-4.20%) |
May 11, 2020 | 11.82 | 12.02 | 11.44 | 11.90 | 103,893 | -0.19(-1.56%) |
May 08, 2020 | 11.80 | 12.23 | 11.66 | 12.08 | 207,127 | +0.33(+2.79%) |
May 07, 2020 | 12.16 | 12.16 | 11.67 | 11.76 | 98,665 | -0.14(-1.17%) |
May 06, 2020 | 12.15 | 12.29 | 11.81 | 11.90 | 70,710 | -0.25(-2.02%) |
May 05, 2020 | 12.94 | 13.22 | 12.12 | 12.14 | 87,511 | -0.08(-0.67%) |
May 04, 2020 | 12.39 | 12.39 | 11.71 | 12.22 | 86,489 | -0.13(-1.06%) |