Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.69 | 10.92 | 10.61 | 10.89 | 65,800 | +0.19(+1.78%) |
Jul 30, 2020 | 10.07 | 10.71 | 10.07 | 10.70 | 45,298 | +0.48(+4.70%) |
Jul 29, 2020 | 10.15 | 10.27 | 10.02 | 10.22 | 55,056 | +0.03(+0.29%) |
Jul 28, 2020 | 10.61 | 10.65 | 10.19 | 10.19 | 83,795 | -0.55(-5.12%) |
Jul 27, 2020 | 10.56 | 10.80 | 10.56 | 10.74 | 75,016 | +0.23(+2.19%) |
Jul 24, 2020 | 10.57 | 10.59 | 10.48 | 10.51 | 50,900 | -0.19(-1.78%) |
Jul 23, 2020 | 10.62 | 10.91 | 10.60 | 10.70 | 40,897 | +0.09(+0.85%) |
Jul 22, 2020 | 10.71 | 10.84 | 10.57 | 10.61 | 53,818 | -0.15(-1.39%) |
Jul 21, 2020 | 10.79 | 10.87 | 10.66 | 10.76 | 46,067 | +0.12(+1.13%) |
Jul 20, 2020 | 10.67 | 10.70 | 10.58 | 10.64 | 39,942 | -0.05(-0.47%) |
Jul 17, 2020 | 10.40 | 10.90 | 10.27 | 10.69 | 62,200 | +0.27(+2.59%) |
Jul 16, 2020 | 10.69 | 10.70 | 10.32 | 10.42 | 80,449 | -0.35(-3.25%) |
Jul 15, 2020 | 10.73 | 10.89 | 10.56 | 10.77 | 87,301 | +0.17(+1.60%) |
Jul 14, 2020 | 10.31 | 10.60 | 10.17 | 10.60 | 73,143 | +0.27(+2.61%) |
Jul 13, 2020 | 10.69 | 10.77 | 10.33 | 10.33 | 96,096 | -0.21(-1.99%) |
Jul 10, 2020 | 10.53 | 10.71 | 10.22 | 10.54 | 46,300 | -0.05(-0.47%) |
Jul 09, 2020 | 10.65 | 10.72 | 10.38 | 10.59 | 49,691 | -0.08(-0.75%) |
Jul 08, 2020 | 10.61 | 10.69 | 10.46 | 10.67 | 90,903 | +0.06(+0.57%) |
Jul 07, 2020 | 10.74 | 10.93 | 10.57 | 10.61 | 93,062 | -0.24(-2.21%) |
Jul 06, 2020 | 10.45 | 10.90 | 10.40 | 10.85 | 77,204 | +0.52(+5.03%) |
Jul 02, 2020 | 10.64 | 10.64 | 10.28 | 10.33 | 58,200 | -0.09(-0.86%) |
Jul 01, 2020 | 10.96 | 10.97 | 10.36 | 10.42 | 77,610 | -0.46(-4.23%) |
Jun 30, 2020 | 10.65 | 10.91 | 10.56 | 10.88 | 90,358 | +0.25(+2.35%) |
Jun 29, 2020 | 10.05 | 10.90 | 10.02 | 10.63 | 121,875 | +0.74(+7.48%) |
Jun 26, 2020 | 10.44 | 10.55 | 9.880 | 9.890 | 354,600 | -0.66(-6.26%) |
Jun 25, 2020 | 10.32 | 10.59 | 10.15 | 10.55 | 85,594 | +0.18(+1.74%) |
Jun 24, 2020 | 10.78 | 10.79 | 10.24 | 10.37 | 93,172 | -0.55(-5.04%) |
Jun 23, 2020 | 11.05 | 11.13 | 10.88 | 10.92 | 67,140 | -0.03(-0.27%) |
Jun 22, 2020 | 10.77 | 11.05 | 10.64 | 10.95 | 124,696 | +0.18(+1.67%) |
Jun 19, 2020 | 11.32 | 11.45 | 10.73 | 10.77 | 199,900 | -0.39(-3.49%) |
Jun 18, 2020 | 11.03 | 11.46 | 11.03 | 11.16 | 133,636 | +0.06(+0.54%) |
Jun 17, 2020 | 11.64 | 11.65 | 11.06 | 11.10 | 100,420 | -0.48(-4.15%) |
Jun 16, 2020 | 11.58 | 11.86 | 11.39 | 11.58 | 115,308 | +0.25(+2.21%) |
Jun 15, 2020 | 10.82 | 11.36 | 10.70 | 11.33 | 132,332 | +0.22(+1.98%) |
Jun 12, 2020 | 11.39 | 11.56 | 10.91 | 11.11 | 103,600 | +0.16(+1.46%) |
Jun 11, 2020 | 11.82 | 11.95 | 10.94 | 10.95 | 96,899 | -1.48(-11.87%) |
Jun 10, 2020 | 12.33 | 12.66 | 11.93 | 12.43 | 122,163 | +0.10(+0.77%) |
Jun 09, 2020 | 12.20 | 12.47 | 11.89 | 12.33 | 82,034 | -0.08(-0.64%) |
Jun 08, 2020 | 12.40 | 12.53 | 12.21 | 12.41 | 79,372 | +0.11(+0.89%) |
Jun 05, 2020 | 11.95 | 12.58 | 11.95 | 12.30 | 164,100 | +0.59(+5.04%) |
Jun 04, 2020 | 11.42 | 11.95 | 11.40 | 11.71 | 109,369 | +0.25(+2.18%) |
Jun 03, 2020 | 10.98 | 11.59 | 10.74 | 11.46 | 124,219 | +0.50(+4.56%) |
Jun 02, 2020 | 10.38 | 10.98 | 10.33 | 10.96 | 97,751 | +0.67(+6.51%) |
Jun 01, 2020 | 10.40 | 10.58 | 10.20 | 10.29 | 108,292 | -0.23(-2.19%) |
May 29, 2020 | 10.59 | 10.73 | 10.08 | 10.52 | 336,000 | -0.09(-0.85%) |
May 28, 2020 | 11.50 | 11.50 | 10.52 | 10.61 | 101,086 | -0.86(-7.50%) |
May 27, 2020 | 11.20 | 11.53 | 10.87 | 11.47 | 127,316 | +0.37(+3.33%) |
May 26, 2020 | 10.56 | 11.17 | 10.56 | 11.10 | 132,540 | +0.68(+6.53%) |
May 22, 2020 | 10.54 | 10.57 | 10.29 | 10.42 | 62,900 | -0.07(-0.67%) |
May 21, 2020 | 10.98 | 10.98 | 10.47 | 10.49 | 92,959 | -0.51(-4.64%) |
May 20, 2020 | 10.56 | 11.08 | 10.44 | 11.00 | 164,702 | +0.64(+6.18%) |
May 19, 2020 | 10.59 | 10.70 | 10.32 | 10.36 | 74,922 | -0.22(-2.08%) |
May 18, 2020 | 9.890 | 10.62 | 9.870 | 10.58 | 138,367 | +0.94(+9.75%) |
May 15, 2020 | 9.370 | 9.740 | 9.200 | 9.640 | 144,100 | +0.08(+0.84%) |
May 14, 2020 | 9.470 | 9.590 | 9.105 | 9.560 | 118,198 | -0.12(-1.29%) |
May 13, 2020 | 11.08 | 11.19 | 9.470 | 9.685 | 145,801 | -1.46(-13.14%) |
May 12, 2020 | 11.62 | 11.70 | 11.12 | 11.15 | 262,877 | -0.42(-3.63%) |
May 11, 2020 | 10.89 | 11.70 | 10.78 | 11.57 | 194,978 | +0.61(+5.57%) |
May 08, 2020 | 11.09 | 11.15 | 10.78 | 10.96 | 103,200 | +0.02(+0.18%) |
May 07, 2020 | 11.00 | 11.15 | 10.72 | 10.94 | 113,101 | +0.04(+0.37%) |
May 06, 2020 | 11.68 | 11.99 | 10.87 | 10.90 | 159,189 | -0.19(-1.71%) |
May 05, 2020 | 11.12 | 11.60 | 11.06 | 11.09 | 104,268 | +0.08(+0.73%) |
May 04, 2020 | 11.09 | 11.32 | 10.76 | 11.01 | 133,869 | -0.22(-1.96%) |