Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.79 | 12.80 | 12.44 | 12.52 | 1,416,309 | -0.20(-1.57%) |
Jul 30, 2020 | 12.63 | 12.76 | 12.44 | 12.72 | 1,405,445 | -0.46(-3.49%) |
Jul 29, 2020 | 13.03 | 13.18 | 12.98 | 13.18 | 473,036 | +0.14(+1.07%) |
Jul 28, 2020 | 13.01 | 13.11 | 13.01 | 13.05 | 1,091,760 | -0.03(-0.27%) |
Jul 27, 2020 | 13.08 | 13.13 | 13.02 | 13.08 | 6,201,257 | +0.00(+0.00%) |
Jul 24, 2020 | 13.02 | 13.16 | 13.02 | 13.08 | 396,189 | -0.05(-0.40%) |
Jul 23, 2020 | 13.22 | 13.23 | 13.07 | 13.13 | 796,911 | -0.22(-1.63%) |
Jul 22, 2020 | 13.27 | 13.37 | 13.26 | 13.35 | 6,686,500 | +0.04(+0.33%) |
Jul 21, 2020 | 13.30 | 13.38 | 13.24 | 13.31 | 5,796,388 | +0.13(+0.99%) |
Jul 20, 2020 | 13.07 | 13.23 | 13.05 | 13.18 | 4,984,215 | +0.07(+0.53%) |
Jul 17, 2020 | 13.07 | 13.11 | 13.00 | 13.11 | 4,703,033 | -0.02(-0.13%) |
Jul 16, 2020 | 13.13 | 13.21 | 13.10 | 13.12 | 769,068 | -0.05(-0.40%) |
Jul 15, 2020 | 13.19 | 13.23 | 13.09 | 13.18 | 672,936 | +0.14(+1.07%) |
Jul 14, 2020 | 12.83 | 13.08 | 12.83 | 13.04 | 1,295,508 | +0.27(+2.11%) |
Jul 13, 2020 | 12.95 | 13.00 | 12.72 | 12.77 | 1,565,318 | -0.08(-0.61%) |
Jul 10, 2020 | 12.60 | 12.87 | 12.60 | 12.85 | 433,839 | +0.28(+2.21%) |
Jul 09, 2020 | 12.76 | 12.78 | 12.48 | 12.57 | 870,587 | -0.29(-2.23%) |
Jul 08, 2020 | 12.72 | 12.88 | 12.71 | 12.85 | 397,895 | +0.13(+1.02%) |
Jul 07, 2020 | 12.91 | 12.93 | 12.72 | 12.72 | 857,941 | -0.30(-2.33%) |
Jul 06, 2020 | 13.02 | 13.09 | 12.93 | 13.03 | 1,568,510 | +0.39(+3.09%) |
Jul 02, 2020 | 12.72 | 12.84 | 12.63 | 12.64 | 328,488 | +0.23(+1.89%) |
Jul 01, 2020 | 12.37 | 12.48 | 12.34 | 12.40 | 708,973 | +0.04(+0.35%) |
Jun 30, 2020 | 12.22 | 12.47 | 12.21 | 12.36 | 748,648 | -0.03(-0.21%) |
Jun 29, 2020 | 12.34 | 12.46 | 12.25 | 12.39 | 548,022 | +0.24(+2.00%) |
Jun 26, 2020 | 12.36 | 12.38 | 12.12 | 12.14 | 721,223 | -0.36(-2.92%) |
Jun 25, 2020 | 12.18 | 12.52 | 12.18 | 12.51 | 1,609,657 | +0.36(+3.00%) |
Jun 24, 2020 | 12.37 | 12.39 | 12.12 | 12.14 | 1,325,293 | -0.40(-3.19%) |
Jun 23, 2020 | 12.66 | 12.71 | 12.54 | 12.54 | 4,166,229 | +0.19(+1.55%) |
Jun 22, 2020 | 12.30 | 12.38 | 12.21 | 12.35 | 826,315 | +0.17(+1.43%) |
Jun 19, 2020 | 12.51 | 12.58 | 12.16 | 12.18 | 584,784 | -0.20(-1.61%) |
Jun 18, 2020 | 12.33 | 12.44 | 12.28 | 12.38 | 894,945 | -0.09(-0.70%) |
Jun 17, 2020 | 12.58 | 12.59 | 12.41 | 12.46 | 674,070 | -0.10(-0.76%) |
Jun 16, 2020 | 12.75 | 12.84 | 12.39 | 12.56 | 1,062,019 | +0.14(+1.12%) |
Jun 15, 2020 | 11.99 | 12.45 | 11.97 | 12.42 | 823,939 | +0.04(+0.28%) |
Jun 12, 2020 | 12.50 | 12.55 | 12.12 | 12.38 | 668,327 | +0.29(+2.41%) |
Jun 11, 2020 | 12.41 | 12.58 | 12.05 | 12.09 | 1,613,372 | -0.90(-6.94%) |
Jun 10, 2020 | 13.23 | 13.33 | 12.99 | 12.99 | 724,404 | -0.22(-1.66%) |
Jun 09, 2020 | 13.15 | 13.25 | 13.05 | 13.21 | 698,356 | -0.40(-2.93%) |
Jun 08, 2020 | 13.62 | 13.64 | 13.35 | 13.61 | 2,139,607 | +0.25(+1.86%) |
Jun 05, 2020 | 13.39 | 13.51 | 13.29 | 13.36 | 1,126,229 | +0.49(+3.80%) |
Jun 04, 2020 | 12.69 | 12.96 | 12.65 | 12.87 | 978,410 | +0.02(+0.13%) |
Jun 03, 2020 | 12.58 | 12.88 | 12.56 | 12.86 | 1,227,242 | +0.69(+5.64%) |
Jun 02, 2020 | 12.06 | 12.20 | 12.06 | 12.17 | 1,083,254 | +0.31(+2.61%) |
Jun 01, 2020 | 11.66 | 11.87 | 11.64 | 11.86 | 1,354,224 | +0.32(+2.75%) |
May 29, 2020 | 11.60 | 11.60 | 11.41 | 11.54 | 1,414,836 | -0.15(-1.32%) |
May 28, 2020 | 11.84 | 11.84 | 11.69 | 11.70 | 1,824,705 | -0.06(-0.51%) |
May 27, 2020 | 11.74 | 11.79 | 11.59 | 11.76 | 904,797 | +0.45(+3.95%) |
May 26, 2020 | 11.21 | 11.39 | 11.21 | 11.31 | 455,753 | +0.57(+5.36%) |
May 22, 2020 | 10.81 | 10.82 | 10.66 | 10.74 | 441,124 | -0.05(-0.48%) |
May 21, 2020 | 10.81 | 10.93 | 10.75 | 10.79 | 398,943 | -0.15(-1.34%) |
May 20, 2020 | 10.89 | 11.03 | 10.81 | 10.93 | 1,732,113 | +0.21(+1.92%) |
May 19, 2020 | 10.84 | 10.89 | 10.73 | 10.73 | 453,699 | -0.18(-1.65%) |
May 18, 2020 | 10.66 | 10.97 | 10.63 | 10.91 | 812,430 | +0.60(+5.83%) |
May 15, 2020 | 10.28 | 10.34 | 10.23 | 10.31 | 505,789 | -0.08(-0.74%) |
May 14, 2020 | 10.06 | 10.38 | 9.960 | 10.38 | 644,310 | +0.00(+0.00%) |
May 13, 2020 | 10.59 | 10.59 | 10.33 | 10.38 | 991,691 | -0.31(-2.89%) |
May 12, 2020 | 10.93 | 10.96 | 10.69 | 10.69 | 812,369 | -0.19(-1.74%) |
May 11, 2020 | 10.84 | 10.92 | 10.75 | 10.88 | 262,990 | -0.17(-1.55%) |
May 08, 2020 | 10.99 | 11.05 | 10.96 | 11.05 | 614,730 | +0.21(+1.90%) |
May 07, 2020 | 10.77 | 10.95 | 10.77 | 10.85 | 474,512 | +0.23(+2.18%) |
May 06, 2020 | 10.90 | 10.92 | 10.62 | 10.62 | 357,103 | -0.15(-1.36%) |
May 05, 2020 | 10.83 | 10.87 | 10.74 | 10.76 | 877,688 | -0.09(-0.87%) |
May 04, 2020 | 10.80 | 10.86 | 10.72 | 10.86 | 525,608 | -0.05(-0.47%) |