Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.77 | 10.85 | 10.43 | 10.55 | 24,057 | -0.18(-1.67%) |
Jul 30, 2020 | 11.00 | 11.00 | 10.70 | 10.73 | 19,873 | -0.36(-3.24%) |
Jul 29, 2020 | 10.85 | 11.36 | 10.85 | 11.09 | 13,276 | +0.09(+0.82%) |
Jul 28, 2020 | 10.85 | 11.07 | 10.82 | 11.00 | 6,582 | -0.01(-0.08%) |
Jul 27, 2020 | 11.26 | 11.43 | 10.96 | 11.01 | 5,830 | -0.31(-2.70%) |
Jul 24, 2020 | 11.47 | 11.58 | 11.13 | 11.31 | 16,502 | +0.00(+0.00%) |
Jul 23, 2020 | 11.32 | 11.58 | 11.31 | 11.31 | 17,274 | -0.13(-1.17%) |
Jul 22, 2020 | 11.32 | 11.45 | 11.32 | 11.45 | 5,702 | +0.00(+0.00%) |
Jul 21, 2020 | 11.10 | 11.58 | 11.10 | 11.45 | 13,400 | +0.50(+4.56%) |
Jul 20, 2020 | 10.74 | 10.95 | 10.69 | 10.95 | 8,364 | +0.14(+1.32%) |
Jul 17, 2020 | 10.86 | 11.26 | 10.64 | 10.80 | 23,575 | +0.00(+0.00%) |
Jul 16, 2020 | 10.71 | 11.31 | 10.71 | 10.80 | 25,346 | +0.06(+0.58%) |
Jul 15, 2020 | 11.09 | 11.27 | 10.74 | 10.74 | 47,932 | -0.12(-1.07%) |
Jul 14, 2020 | 11.13 | 11.32 | 10.79 | 10.86 | 18,014 | -0.37(-3.25%) |
Jul 13, 2020 | 11.26 | 11.61 | 10.99 | 11.22 | 23,456 | +0.09(+0.80%) |
Jul 10, 2020 | 11.36 | 11.36 | 10.85 | 11.13 | 17,625 | +0.14(+1.30%) |
Jul 09, 2020 | 11.58 | 11.69 | 10.93 | 10.99 | 49,029 | -0.45(-3.89%) |
Jul 08, 2020 | 11.75 | 11.94 | 11.41 | 11.44 | 14,471 | -0.29(-2.43%) |
Jul 07, 2020 | 12.27 | 12.34 | 11.72 | 11.72 | 14,507 | -0.66(-5.32%) |
Jul 06, 2020 | 12.33 | 12.56 | 12.21 | 12.38 | 28,937 | +0.27(+2.21%) |
Jul 02, 2020 | 12.34 | 12.49 | 11.98 | 12.11 | 16,165 | -0.12(-1.02%) |
Jul 01, 2020 | 12.26 | 12.59 | 12.06 | 12.24 | 11,018 | -0.08(-0.65%) |
Jun 30, 2020 | 12.16 | 12.36 | 12.16 | 12.32 | 17,123 | +0.17(+1.39%) |
Jun 29, 2020 | 12.35 | 12.35 | 12.12 | 12.15 | 19,954 | -0.14(-1.16%) |
Jun 26, 2020 | 12.11 | 12.35 | 11.59 | 12.29 | 76,787 | +0.00(+0.00%) |
Jun 25, 2020 | 12.03 | 12.36 | 12.03 | 12.29 | 10,795 | +0.13(+1.10%) |
Jun 24, 2020 | 12.71 | 12.82 | 12.03 | 12.16 | 30,200 | -0.77(-5.93%) |
Jun 23, 2020 | 12.77 | 12.98 | 12.43 | 12.93 | 8,640 | +0.37(+2.98%) |
Jun 22, 2020 | 12.40 | 12.73 | 12.39 | 12.55 | 7,408 | -0.02(-0.14%) |
Jun 19, 2020 | 12.35 | 12.57 | 11.98 | 12.57 | 38,506 | +0.45(+3.75%) |
Jun 18, 2020 | 11.97 | 12.17 | 11.78 | 12.11 | 5,161 | +0.00(+0.00%) |
Jun 17, 2020 | 12.60 | 12.74 | 11.95 | 12.11 | 11,631 | -0.49(-3.89%) |
Jun 16, 2020 | 12.47 | 12.80 | 12.23 | 12.60 | 17,045 | +0.56(+4.66%) |
Jun 15, 2020 | 11.87 | 12.04 | 11.60 | 12.04 | 17,041 | -0.14(-1.17%) |
Jun 12, 2020 | 12.65 | 12.65 | 12.03 | 12.19 | 21,891 | -0.01(-0.07%) |
Jun 11, 2020 | 12.25 | 12.32 | 11.90 | 12.19 | 29,864 | -0.72(-5.59%) |
Jun 10, 2020 | 13.25 | 13.25 | 12.49 | 12.92 | 20,410 | -0.21(-1.63%) |
Jun 09, 2020 | 13.18 | 13.58 | 12.53 | 13.13 | 13,518 | -0.25(-1.86%) |
Jun 08, 2020 | 13.67 | 13.89 | 13.05 | 13.38 | 13,816 | +0.10(+0.74%) |
Jun 05, 2020 | 12.52 | 13.55 | 12.52 | 13.28 | 23,799 | +1.24(+10.28%) |
Jun 04, 2020 | 12.13 | 12.53 | 11.83 | 12.04 | 17,096 | -0.14(-1.17%) |
Jun 03, 2020 | 11.86 | 12.87 | 11.70 | 12.19 | 11,106 | +0.61(+5.23%) |
Jun 02, 2020 | 11.59 | 12.75 | 11.32 | 11.58 | 13,006 | +0.23(+2.04%) |
Jun 01, 2020 | 11.87 | 12.04 | 11.35 | 11.35 | 17,922 | -0.45(-3.85%) |
May 29, 2020 | 11.92 | 12.03 | 11.41 | 11.80 | 11,450 | -0.28(-2.29%) |
May 28, 2020 | 12.27 | 12.28 | 11.67 | 12.08 | 24,197 | +0.00(+0.00%) |
May 27, 2020 | 11.77 | 12.19 | 11.48 | 12.08 | 23,173 | +0.64(+5.61%) |
May 26, 2020 | 11.30 | 11.56 | 11.00 | 11.44 | 26,862 | +0.63(+5.85%) |
May 22, 2020 | 10.78 | 10.97 | 10.40 | 10.80 | 19,758 | +0.06(+0.58%) |
May 21, 2020 | 10.95 | 10.95 | 10.40 | 10.74 | 18,674 | -0.13(-1.23%) |
May 20, 2020 | 10.77 | 11.16 | 10.54 | 10.88 | 31,807 | +0.31(+2.95%) |
May 19, 2020 | 10.83 | 10.88 | 10.34 | 10.56 | 28,623 | -0.43(-3.89%) |
May 18, 2020 | 10.42 | 11.18 | 10.02 | 10.99 | 62,765 | +0.77(+7.49%) |
May 15, 2020 | 10.01 | 10.51 | 9.843 | 10.23 | 28,851 | +0.29(+2.96%) |
May 14, 2020 | 9.790 | 10.19 | 9.460 | 9.932 | 37,954 | -0.19(-1.85%) |
May 13, 2020 | 10.32 | 10.34 | 9.656 | 10.12 | 42,063 | -0.39(-3.73%) |
May 12, 2020 | 11.17 | 11.17 | 10.25 | 10.51 | 53,894 | -0.26(-2.40%) |
May 11, 2020 | 11.38 | 11.58 | 10.77 | 10.77 | 42,809 | -0.77(-6.64%) |
May 08, 2020 | 11.23 | 11.67 | 11.23 | 11.54 | 22,452 | +0.49(+4.44%) |
May 07, 2020 | 11.13 | 11.13 | 10.86 | 11.05 | 12,988 | +0.11(+0.98%) |
May 06, 2020 | 11.67 | 12.07 | 10.93 | 10.94 | 18,683 | -0.86(-7.32%) |
May 05, 2020 | 12.36 | 13.18 | 11.44 | 11.80 | 20,326 | -0.27(-2.21%) |
May 04, 2020 | 11.80 | 12.34 | 11.71 | 12.07 | 9,726 | +0.20(+1.73%) |