Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.86 | 12.90 | 12.79 | 12.81 | 43,299 | +0.05(+0.36%) |
Jul 30, 2020 | 12.85 | 12.90 | 12.73 | 12.76 | 84,472 | -0.25(-1.89%) |
Jul 29, 2020 | 12.83 | 13.06 | 12.83 | 13.00 | 517,932 | +0.21(+1.66%) |
Jul 28, 2020 | 12.76 | 12.86 | 12.76 | 12.79 | 78,121 | +0.01(+0.10%) |
Jul 27, 2020 | 12.79 | 12.86 | 12.76 | 12.78 | 88,427 | +0.05(+0.36%) |
Jul 24, 2020 | 12.69 | 12.79 | 12.69 | 12.73 | 94,745 | +0.07(+0.52%) |
Jul 23, 2020 | 12.58 | 12.78 | 12.58 | 12.67 | 103,112 | +0.03(+0.21%) |
Jul 22, 2020 | 12.53 | 12.69 | 12.53 | 12.64 | 74,443 | +0.11(+0.90%) |
Jul 21, 2020 | 12.46 | 12.58 | 12.46 | 12.53 | 93,819 | +0.18(+1.45%) |
Jul 20, 2020 | 12.41 | 12.41 | 12.32 | 12.35 | 64,506 | -0.01(-0.05%) |
Jul 17, 2020 | 12.41 | 12.44 | 12.36 | 12.36 | 61,101 | -0.03(-0.27%) |
Jul 16, 2020 | 12.34 | 12.48 | 12.33 | 12.39 | 107,874 | -0.03(-0.27%) |
Jul 15, 2020 | 12.36 | 12.45 | 12.33 | 12.42 | 105,123 | +0.03(+0.27%) |
Jul 14, 2020 | 12.32 | 12.43 | 12.30 | 12.39 | 152,766 | +0.07(+0.59%) |
Jul 13, 2020 | 12.45 | 12.48 | 12.30 | 12.32 | 68,070 | -0.13(-1.07%) |
Jul 10, 2020 | 12.43 | 12.49 | 12.39 | 12.45 | 83,581 | +0.07(+0.54%) |
Jul 09, 2020 | 12.55 | 12.58 | 12.36 | 12.38 | 78,614 | -0.11(-0.90%) |
Jul 08, 2020 | 12.42 | 12.55 | 12.41 | 12.49 | 96,654 | +0.15(+1.18%) |
Jul 07, 2020 | 12.34 | 12.47 | 12.34 | 12.35 | 75,368 | -0.03(-0.21%) |
Jul 06, 2020 | 12.29 | 12.38 | 12.29 | 12.38 | 84,101 | +0.17(+1.41%) |
Jul 02, 2020 | 12.23 | 12.26 | 12.18 | 12.20 | 31,078 | +0.03(+0.27%) |
Jul 01, 2020 | 12.12 | 12.21 | 12.10 | 12.17 | 87,710 | +0.06(+0.49%) |
Jun 30, 2020 | 11.88 | 12.14 | 11.88 | 12.11 | 35,466 | +0.17(+1.44%) |
Jun 29, 2020 | 11.88 | 12.00 | 11.88 | 11.94 | 30,798 | +0.19(+1.64%) |
Jun 26, 2020 | 11.77 | 11.87 | 11.75 | 11.75 | 45,260 | -0.12(-1.01%) |
Jun 25, 2020 | 11.81 | 11.91 | 11.78 | 11.86 | 128,153 | +0.04(+0.34%) |
Jun 24, 2020 | 11.99 | 12.08 | 11.80 | 11.82 | 78,112 | -0.24(-1.98%) |
Jun 23, 2020 | 12.06 | 12.12 | 12.01 | 12.06 | 175,372 | -0.01(-0.11%) |
Jun 22, 2020 | 12.00 | 12.12 | 11.97 | 12.08 | 78,064 | +0.06(+0.50%) |
Jun 19, 2020 | 12.00 | 12.11 | 11.93 | 12.02 | 179,081 | +0.11(+0.89%) |
Jun 18, 2020 | 11.89 | 11.95 | 11.89 | 11.91 | 98,162 | -0.01(-0.09%) |
Jun 17, 2020 | 11.92 | 11.96 | 11.86 | 11.92 | 132,399 | -0.02(-0.13%) |
Jun 16, 2020 | 11.98 | 12.03 | 11.87 | 11.94 | 30,600 | +0.07(+0.56%) |
Jun 15, 2020 | 11.88 | 11.92 | 11.69 | 11.87 | 53,900 | -0.09(-0.78%) |
Jun 12, 2020 | 12.00 | 12.03 | 11.88 | 11.96 | 135,027 | +0.01(+0.11%) |
Jun 11, 2020 | 12.01 | 12.09 | 11.89 | 11.95 | 116,612 | -0.23(-1.85%) |
Jun 10, 2020 | 12.10 | 12.22 | 12.09 | 12.18 | 79,138 | +0.07(+0.56%) |
Jun 09, 2020 | 12.13 | 12.13 | 12.04 | 12.11 | 153,006 | -0.00(-0.01%) |
Jun 08, 2020 | 12.06 | 12.17 | 12.02 | 12.11 | 122,775 | +0.11(+0.88%) |
Jun 05, 2020 | 12.13 | 12.13 | 12.00 | 12.00 | 59,894 | +0.02(+0.17%) |
Jun 04, 2020 | 11.94 | 12.11 | 11.94 | 11.98 | 320,653 | +0.12(+1.01%) |
Jun 03, 2020 | 11.90 | 12.02 | 11.82 | 11.86 | 264,540 | -0.03(-0.28%) |
Jun 02, 2020 | 11.88 | 11.97 | 11.88 | 11.90 | 207,779 | +0.07(+0.62%) |
Jun 01, 2020 | 11.79 | 11.92 | 11.76 | 11.82 | 274,514 | -0.04(-0.32%) |
May 29, 2020 | 11.67 | 11.90 | 11.67 | 11.86 | 219,815 | +0.16(+1.34%) |
May 28, 2020 | 11.73 | 11.77 | 11.66 | 11.71 | 202,349 | +0.04(+0.34%) |
May 27, 2020 | 11.81 | 11.81 | 11.60 | 11.67 | 103,017 | -0.07(-0.62%) |
May 26, 2020 | 11.82 | 11.86 | 11.69 | 11.74 | 167,978 | +0.09(+0.80%) |
May 22, 2020 | 11.66 | 11.70 | 11.60 | 11.65 | 102,892 | -0.13(-1.07%) |
May 21, 2020 | 11.91 | 11.91 | 11.61 | 11.77 | 103,713 | -0.11(-0.89%) |
May 20, 2020 | 11.87 | 11.90 | 11.76 | 11.88 | 615,657 | +0.05(+0.45%) |
May 19, 2020 | 11.88 | 11.88 | 11.71 | 11.82 | 166,006 | -0.01(-0.11%) |
May 18, 2020 | 11.61 | 11.86 | 11.61 | 11.84 | 178,459 | +0.37(+3.24%) |
May 15, 2020 | 11.37 | 11.59 | 11.37 | 11.47 | 256,175 | +0.03(+0.29%) |
May 14, 2020 | 11.32 | 11.54 | 11.23 | 11.43 | 261,948 | +0.01(+0.06%) |
May 13, 2020 | 11.48 | 11.54 | 11.28 | 11.43 | 203,206 | -0.13(-1.15%) |
May 12, 2020 | 11.56 | 11.65 | 11.41 | 11.56 | 270,494 | -0.06(-0.51%) |
May 11, 2020 | 11.80 | 11.80 | 11.54 | 11.62 | 139,488 | -0.15(-1.24%) |
May 08, 2020 | 11.59 | 11.77 | 11.51 | 11.77 | 243,200 | +0.18(+1.54%) |
May 07, 2020 | 11.45 | 11.75 | 11.45 | 11.59 | 128,538 | +0.13(+1.16%) |
May 06, 2020 | 11.54 | 11.57 | 11.40 | 11.45 | 83,714 | -0.09(-0.80%) |
May 05, 2020 | 11.61 | 11.69 | 11.45 | 11.55 | 233,630 | +0.04(+0.37%) |
May 04, 2020 | 11.27 | 11.55 | 11.27 | 11.50 | 56,725 | +0.14(+1.20%) |