Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.88 | 10.97 | 10.50 | 10.65 | 398,647 | -0.40(-3.66%) |
Jul 30, 2020 | 10.63 | 11.07 | 10.46 | 11.06 | 306,488 | +0.28(+2.59%) |
Jul 29, 2020 | 10.61 | 10.97 | 10.61 | 10.78 | 201,036 | +0.16(+1.53%) |
Jul 28, 2020 | 10.51 | 10.84 | 10.51 | 10.61 | 297,635 | +0.10(+0.94%) |
Jul 27, 2020 | 10.51 | 10.68 | 10.37 | 10.52 | 343,968 | -0.02(-0.17%) |
Jul 24, 2020 | 10.70 | 10.90 | 10.43 | 10.53 | 337,616 | -0.21(-1.93%) |
Jul 23, 2020 | 10.97 | 11.00 | 10.72 | 10.74 | 291,001 | -0.20(-1.81%) |
Jul 22, 2020 | 10.92 | 11.06 | 10.76 | 10.94 | 183,420 | -0.10(-0.90%) |
Jul 21, 2020 | 10.51 | 11.33 | 10.42 | 11.04 | 748,820 | +0.73(+7.07%) |
Jul 20, 2020 | 10.76 | 10.77 | 10.09 | 10.31 | 192,382 | -0.51(-4.74%) |
Jul 17, 2020 | 11.02 | 11.12 | 10.61 | 10.82 | 204,104 | -0.19(-1.72%) |
Jul 16, 2020 | 10.70 | 11.03 | 10.63 | 11.01 | 335,851 | +0.35(+3.29%) |
Jul 15, 2020 | 10.43 | 10.78 | 10.42 | 10.66 | 177,813 | +0.55(+5.43%) |
Jul 14, 2020 | 10.00 | 10.17 | 9.850 | 10.11 | 701,645 | +0.12(+1.17%) |
Jul 13, 2020 | 10.00 | 10.19 | 9.841 | 9.994 | 190,440 | +0.08(+0.82%) |
Jul 10, 2020 | 9.778 | 9.994 | 9.688 | 9.913 | 195,432 | +0.18(+1.85%) |
Jul 09, 2020 | 10.37 | 10.37 | 9.616 | 9.733 | 247,438 | -0.70(-6.72%) |
Jul 08, 2020 | 10.26 | 10.45 | 10.17 | 10.43 | 139,861 | +0.11(+1.05%) |
Jul 07, 2020 | 10.46 | 10.49 | 10.22 | 10.33 | 224,328 | -0.28(-2.63%) |
Jul 06, 2020 | 10.35 | 10.61 | 10.15 | 10.61 | 287,543 | +0.45(+4.43%) |
Jul 02, 2020 | 10.60 | 10.62 | 10.11 | 10.16 | 231,340 | -0.20(-1.91%) |
Jul 01, 2020 | 10.70 | 10.86 | 10.15 | 10.35 | 189,676 | -0.29(-2.71%) |
Jun 30, 2020 | 10.36 | 10.69 | 10.35 | 10.64 | 822,986 | +0.21(+1.98%) |
Jun 29, 2020 | 10.07 | 10.52 | 10.07 | 10.43 | 185,634 | +0.40(+4.04%) |
Jun 26, 2020 | 9.778 | 10.14 | 9.598 | 10.03 | 426,217 | +0.13(+1.36%) |
Jun 25, 2020 | 10.14 | 10.27 | 9.706 | 9.895 | 277,920 | -0.39(-3.76%) |
Jun 24, 2020 | 10.73 | 10.80 | 9.994 | 10.28 | 342,539 | -0.65(-5.93%) |
Jun 23, 2020 | 10.88 | 11.14 | 10.57 | 10.93 | 465,419 | +0.11(+1.00%) |
Jun 22, 2020 | 10.60 | 10.88 | 10.41 | 10.82 | 259,558 | +0.13(+1.26%) |
Jun 19, 2020 | 11.11 | 11.11 | 10.28 | 10.69 | 979,832 | -0.26(-2.38%) |
Jun 18, 2020 | 10.78 | 11.08 | 10.71 | 10.95 | 465,458 | +0.01(+0.08%) |
Jun 17, 2020 | 11.44 | 11.54 | 10.80 | 10.94 | 462,276 | -0.41(-3.65%) |
Jun 16, 2020 | 11.58 | 11.60 | 10.99 | 11.35 | 340,214 | +0.31(+2.77%) |
Jun 15, 2020 | 10.52 | 11.31 | 10.32 | 11.05 | 413,624 | +0.13(+1.15%) |
Jun 12, 2020 | 11.33 | 11.36 | 10.33 | 10.92 | 306,044 | +0.11(+1.00%) |
Jun 11, 2020 | 10.72 | 11.13 | 10.62 | 10.81 | 523,214 | -0.49(-4.38%) |
Jun 10, 2020 | 12.08 | 12.17 | 11.30 | 11.31 | 251,410 | -0.77(-6.40%) |
Jun 09, 2020 | 12.18 | 12.39 | 11.77 | 12.08 | 374,953 | -0.46(-3.66%) |
Jun 08, 2020 | 12.32 | 12.73 | 12.32 | 12.54 | 257,020 | +0.39(+3.18%) |
Jun 05, 2020 | 11.78 | 12.20 | 11.26 | 12.15 | 500,699 | +1.01(+9.04%) |
Jun 04, 2020 | 10.93 | 11.19 | 10.63 | 11.15 | 229,189 | +0.16(+1.47%) |
Jun 03, 2020 | 10.53 | 11.12 | 10.50 | 10.98 | 251,805 | +0.72(+7.01%) |
Jun 02, 2020 | 10.23 | 10.49 | 10.17 | 10.26 | 344,378 | +0.18(+1.78%) |
Jun 01, 2020 | 10.09 | 10.27 | 10.03 | 10.08 | 253,464 | -0.08(-0.80%) |
May 29, 2020 | 10.44 | 10.45 | 10.01 | 10.16 | 540,164 | -0.48(-4.48%) |
May 28, 2020 | 11.43 | 11.43 | 10.59 | 10.64 | 256,329 | -0.60(-5.36%) |
May 27, 2020 | 10.79 | 11.27 | 10.79 | 11.24 | 287,728 | +0.49(+4.52%) |
May 26, 2020 | 10.52 | 10.79 | 10.30 | 10.76 | 287,922 | +0.50(+4.91%) |
May 22, 2020 | 10.33 | 10.34 | 9.940 | 10.25 | 429,663 | +0.01(+0.09%) |
May 21, 2020 | 9.382 | 10.44 | 9.382 | 10.25 | 394,860 | +0.82(+8.68%) |
May 20, 2020 | 9.877 | 9.976 | 9.240 | 9.427 | 547,676 | -0.26(-2.69%) |
May 19, 2020 | 10.16 | 10.31 | 9.679 | 9.688 | 582,206 | -0.59(-5.77%) |
May 18, 2020 | 10.29 | 10.76 | 10.23 | 10.28 | 436,667 | +0.46(+4.67%) |
May 15, 2020 | 8.977 | 10.28 | 8.923 | 9.823 | 2,473,149 | +0.80(+8.87%) |
May 14, 2020 | 8.420 | 9.121 | 8.168 | 9.022 | 606,445 | +0.39(+4.48%) |
May 13, 2020 | 8.995 | 9.490 | 8.546 | 8.636 | 560,440 | -0.22(-2.44%) |
May 12, 2020 | 10.12 | 10.42 | 8.411 | 8.851 | 940,620 | -1.52(-14.66%) |
May 11, 2020 | 10.19 | 10.69 | 10.04 | 10.37 | 335,196 | -0.01(-0.09%) |
May 08, 2020 | 9.913 | 10.38 | 9.832 | 10.38 | 355,959 | +0.70(+7.25%) |
May 07, 2020 | 9.589 | 9.886 | 9.562 | 9.679 | 364,113 | +0.23(+2.48%) |
May 06, 2020 | 9.922 | 9.958 | 9.234 | 9.445 | 408,170 | -0.47(-4.72%) |
May 05, 2020 | 10.61 | 10.81 | 9.841 | 9.913 | 441,134 | -0.49(-4.67%) |
May 04, 2020 | 10.25 | 10.52 | 10.08 | 10.40 | 337,868 | -0.04(-0.35%) |