Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.64 | 10.71 | 10.58 | 10.71 | 33,123 | -0.06(-0.55%) |
Jul 30, 2020 | 10.77 | 10.83 | 10.65 | 10.77 | 8,797 | -0.19(-1.74%) |
Jul 29, 2020 | 10.69 | 10.96 | 10.65 | 10.96 | 11,803 | +0.31(+2.94%) |
Jul 28, 2020 | 10.68 | 10.72 | 10.65 | 10.65 | 13,043 | -0.00(-0.03%) |
Jul 27, 2020 | 10.68 | 10.70 | 10.64 | 10.65 | 5,199 | -0.10(-0.96%) |
Jul 24, 2020 | 10.82 | 10.82 | 10.73 | 10.75 | 39,439 | -0.09(-0.86%) |
Jul 23, 2020 | 10.88 | 10.88 | 10.73 | 10.85 | 5,473 | -0.05(-0.44%) |
Jul 22, 2020 | 10.90 | 10.92 | 10.80 | 10.89 | 31,019 | -0.11(-0.97%) |
Jul 21, 2020 | 10.70 | 11.05 | 10.70 | 11.00 | 8,514 | +0.42(+3.96%) |
Jul 20, 2020 | 10.83 | 10.83 | 10.58 | 10.58 | 21,975 | -0.19(-1.80%) |
Jul 17, 2020 | 10.89 | 10.96 | 10.76 | 10.78 | 22,039 | -0.03(-0.29%) |
Jul 16, 2020 | 10.66 | 10.86 | 10.66 | 10.81 | 20,165 | -0.02(-0.21%) |
Jul 15, 2020 | 10.73 | 10.83 | 10.65 | 10.83 | 8,280 | +0.41(+3.95%) |
Jul 14, 2020 | 10.20 | 10.42 | 10.20 | 10.42 | 4,126 | +0.17(+1.70%) |
Jul 13, 2020 | 10.29 | 10.37 | 10.23 | 10.25 | 6,946 | -0.05(-0.49%) |
Jul 10, 2020 | 10.27 | 10.32 | 10.24 | 10.30 | 27,194 | +0.05(+0.53%) |
Jul 09, 2020 | 10.53 | 10.53 | 10.22 | 10.24 | 10,473 | -0.30(-2.85%) |
Jul 08, 2020 | 10.57 | 10.67 | 10.47 | 10.54 | 15,814 | -0.03(-0.32%) |
Jul 07, 2020 | 10.59 | 10.73 | 10.47 | 10.58 | 21,177 | -0.03(-0.26%) |
Jul 06, 2020 | 10.89 | 11.02 | 10.54 | 10.60 | 9,413 | -0.17(-1.56%) |
Jul 02, 2020 | 10.82 | 10.85 | 10.73 | 10.77 | 4,897 | +0.06(+0.59%) |
Jul 01, 2020 | 10.75 | 10.90 | 10.66 | 10.71 | 20,509 | -0.09(-0.82%) |
Jun 30, 2020 | 10.47 | 10.81 | 10.44 | 10.80 | 144,282 | +0.30(+2.86%) |
Jun 29, 2020 | 10.40 | 10.55 | 10.36 | 10.50 | 87,982 | +0.10(+1.01%) |
Jun 26, 2020 | 10.61 | 10.61 | 10.33 | 10.39 | 249,652 | -0.38(-3.49%) |
Jun 25, 2020 | 10.55 | 10.91 | 10.55 | 10.77 | 86,153 | +0.05(+0.51%) |
Jun 24, 2020 | 11.08 | 11.08 | 10.62 | 10.71 | 13,081 | -0.50(-4.49%) |
Jun 23, 2020 | 11.41 | 11.41 | 11.21 | 11.22 | 7,615 | -0.09(-0.83%) |
Jun 22, 2020 | 11.20 | 11.31 | 11.16 | 11.31 | 13,431 | +0.05(+0.48%) |
Jun 19, 2020 | 11.62 | 11.65 | 11.26 | 11.26 | 5,284 | -0.19(-1.65%) |
Jun 18, 2020 | 11.27 | 11.50 | 11.27 | 11.45 | 5,181 | +0.06(+0.54%) |
Jun 17, 2020 | 11.53 | 11.63 | 11.39 | 11.39 | 7,102 | -0.25(-2.18%) |
Jun 16, 2020 | 11.79 | 11.79 | 11.57 | 11.64 | 12,338 | +0.23(+2.05%) |
Jun 15, 2020 | 10.66 | 11.58 | 10.66 | 11.41 | 19,531 | +0.43(+3.96%) |
Jun 12, 2020 | 11.24 | 11.27 | 10.78 | 10.97 | 33,252 | +0.03(+0.28%) |
Jun 11, 2020 | 11.39 | 11.39 | 10.90 | 10.94 | 42,907 | -1.11(-9.21%) |
Jun 10, 2020 | 12.34 | 12.34 | 12.00 | 12.05 | 20,182 | -0.39(-3.12%) |
Jun 09, 2020 | 12.88 | 12.88 | 12.35 | 12.44 | 21,516 | -0.58(-4.47%) |
Jun 08, 2020 | 13.70 | 14.94 | 12.75 | 13.02 | 33,006 | +0.57(+4.55%) |
Jun 05, 2020 | 12.41 | 12.56 | 12.33 | 12.45 | 27,452 | +0.54(+4.49%) |
Jun 04, 2020 | 11.75 | 11.92 | 11.71 | 11.92 | 105,731 | +0.11(+0.92%) |
Jun 03, 2020 | 11.66 | 11.83 | 11.62 | 11.81 | 17,393 | +0.33(+2.84%) |
Jun 02, 2020 | 11.30 | 11.48 | 11.30 | 11.48 | 5,749 | +0.25(+2.21%) |
Jun 01, 2020 | 11.06 | 11.29 | 11.05 | 11.23 | 10,086 | +0.10(+0.91%) |
May 29, 2020 | 11.16 | 11.17 | 10.88 | 11.13 | 28,612 | -0.03(-0.28%) |
May 28, 2020 | 11.20 | 11.34 | 11.15 | 11.16 | 66,835 | -0.10(-0.90%) |
May 27, 2020 | 11.29 | 11.31 | 11.08 | 11.27 | 27,338 | +0.02(+0.14%) |
May 26, 2020 | 11.21 | 11.29 | 11.19 | 11.25 | 152,918 | +0.32(+2.93%) |
May 22, 2020 | 10.70 | 10.94 | 10.63 | 10.93 | 9,666 | -0.03(-0.28%) |
May 21, 2020 | 11.24 | 11.24 | 10.77 | 10.96 | 68,875 | -0.13(-1.14%) |
May 20, 2020 | 11.06 | 11.19 | 11.00 | 11.09 | 121,974 | +0.21(+1.93%) |
May 19, 2020 | 10.78 | 10.94 | 10.66 | 10.88 | 86,173 | +0.09(+0.79%) |
May 18, 2020 | 10.92 | 10.92 | 10.64 | 10.79 | 87,872 | +0.54(+5.22%) |
May 15, 2020 | 10.07 | 10.27 | 10.05 | 10.26 | 246,945 | +0.24(+2.40%) |
May 14, 2020 | 9.830 | 10.09 | 9.547 | 10.02 | 83,701 | +0.10(+1.02%) |
May 13, 2020 | 10.13 | 10.20 | 9.768 | 9.916 | 50,196 | -0.42(-4.05%) |
May 12, 2020 | 10.59 | 10.70 | 10.33 | 10.33 | 13,659 | -0.15(-1.41%) |
May 11, 2020 | 10.35 | 10.49 | 10.30 | 10.48 | 30,823 | +0.09(+0.82%) |
May 08, 2020 | 10.31 | 10.45 | 10.24 | 10.40 | 187,529 | +0.31(+3.08%) |
May 07, 2020 | 10.30 | 10.41 | 10.09 | 10.09 | 174,847 | +0.09(+0.89%) |
May 06, 2020 | 10.47 | 10.47 | 9.945 | 9.998 | 46,970 | -0.21(-2.08%) |
May 05, 2020 | 10.49 | 10.49 | 10.19 | 10.21 | 29,752 | +0.11(+1.05%) |
May 04, 2020 | 9.735 | 10.10 | 9.735 | 10.10 | 23,952 | +0.08(+0.83%) |