Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.79 | 12.80 | 12.43 | 12.52 | 1,416,984 | -0.20(-1.57%) |
Jul 30, 2020 | 12.62 | 12.75 | 12.43 | 12.72 | 1,406,114 | -0.46(-3.49%) |
Jul 29, 2020 | 13.02 | 13.18 | 12.98 | 13.18 | 473,261 | +0.14(+1.07%) |
Jul 28, 2020 | 13.00 | 13.10 | 13.00 | 13.04 | 1,092,280 | -0.03(-0.27%) |
Jul 27, 2020 | 13.07 | 13.13 | 13.01 | 13.07 | 6,204,209 | +0.00(+0.00%) |
Jul 24, 2020 | 13.01 | 13.15 | 13.01 | 13.07 | 396,377 | -0.05(-0.40%) |
Jul 23, 2020 | 13.21 | 13.22 | 13.07 | 13.13 | 797,290 | -0.22(-1.63%) |
Jul 22, 2020 | 13.26 | 13.36 | 13.26 | 13.34 | 6,689,682 | +0.04(+0.33%) |
Jul 21, 2020 | 13.29 | 13.38 | 13.23 | 13.30 | 5,799,147 | +0.13(+0.99%) |
Jul 20, 2020 | 13.07 | 13.22 | 13.04 | 13.17 | 4,986,588 | +0.07(+0.53%) |
Jul 17, 2020 | 13.07 | 13.10 | 13.00 | 13.10 | 4,705,271 | -0.02(-0.13%) |
Jul 16, 2020 | 13.13 | 13.20 | 13.09 | 13.12 | 769,434 | -0.05(-0.40%) |
Jul 15, 2020 | 13.19 | 13.22 | 13.08 | 13.17 | 673,256 | +0.14(+1.07%) |
Jul 14, 2020 | 12.82 | 13.07 | 12.82 | 13.03 | 1,296,125 | +0.27(+2.11%) |
Jul 13, 2020 | 12.94 | 12.99 | 12.71 | 12.76 | 1,566,063 | -0.08(-0.61%) |
Jul 10, 2020 | 12.60 | 12.87 | 12.60 | 12.84 | 434,045 | +0.28(+2.21%) |
Jul 09, 2020 | 12.75 | 12.78 | 12.48 | 12.56 | 871,002 | -0.29(-2.23%) |
Jul 08, 2020 | 12.71 | 12.87 | 12.70 | 12.85 | 398,084 | +0.13(+1.02%) |
Jul 07, 2020 | 12.90 | 12.93 | 12.72 | 12.72 | 858,349 | -0.30(-2.33%) |
Jul 06, 2020 | 13.01 | 13.08 | 12.93 | 13.02 | 1,569,257 | +0.39(+3.09%) |
Jul 02, 2020 | 12.71 | 12.83 | 12.63 | 12.63 | 328,644 | +0.23(+1.89%) |
Jul 01, 2020 | 12.36 | 12.47 | 12.34 | 12.40 | 709,311 | +0.04(+0.35%) |
Jun 30, 2020 | 12.21 | 12.47 | 12.21 | 12.35 | 749,005 | -0.03(-0.21%) |
Jun 29, 2020 | 12.34 | 12.46 | 12.25 | 12.38 | 548,283 | +0.24(+2.00%) |
Jun 26, 2020 | 12.35 | 12.37 | 12.12 | 12.14 | 721,566 | -0.36(-2.92%) |
Jun 25, 2020 | 12.17 | 12.51 | 12.17 | 12.50 | 1,610,423 | +0.36(+3.00%) |
Jun 24, 2020 | 12.36 | 12.38 | 12.11 | 12.14 | 1,325,924 | -0.40(-3.19%) |
Jun 23, 2020 | 12.66 | 12.70 | 12.54 | 12.54 | 4,168,212 | +0.19(+1.55%) |
Jun 22, 2020 | 12.29 | 12.37 | 12.20 | 12.34 | 826,708 | +0.17(+1.43%) |
Jun 19, 2020 | 12.50 | 12.57 | 12.15 | 12.17 | 585,063 | -0.20(-1.61%) |
Jun 18, 2020 | 12.33 | 12.43 | 12.28 | 12.37 | 895,371 | -0.09(-0.70%) |
Jun 17, 2020 | 12.58 | 12.59 | 12.41 | 12.46 | 674,391 | -0.10(-0.76%) |
Jun 16, 2020 | 12.74 | 12.83 | 12.38 | 12.55 | 1,062,524 | +0.14(+1.12%) |
Jun 15, 2020 | 11.99 | 12.45 | 11.96 | 12.41 | 824,331 | +0.04(+0.28%) |
Jun 12, 2020 | 12.49 | 12.54 | 12.11 | 12.38 | 668,645 | +0.29(+2.41%) |
Jun 11, 2020 | 12.40 | 12.58 | 12.04 | 12.09 | 1,614,140 | -0.90(-6.93%) |
Jun 10, 2020 | 13.23 | 13.32 | 12.99 | 12.99 | 724,749 | -0.22(-1.66%) |
Jun 09, 2020 | 13.14 | 13.25 | 13.05 | 13.21 | 698,689 | -0.40(-2.93%) |
Jun 08, 2020 | 13.61 | 13.63 | 13.35 | 13.61 | 2,140,625 | +0.25(+1.86%) |
Jun 05, 2020 | 13.38 | 13.50 | 13.28 | 13.36 | 1,126,766 | +0.49(+3.80%) |
Jun 04, 2020 | 12.69 | 12.95 | 12.64 | 12.87 | 978,875 | +0.02(+0.13%) |
Jun 03, 2020 | 12.58 | 12.88 | 12.56 | 12.85 | 1,227,826 | +0.69(+5.64%) |
Jun 02, 2020 | 12.05 | 12.20 | 12.05 | 12.16 | 1,083,770 | +0.31(+2.61%) |
Jun 01, 2020 | 11.66 | 11.86 | 11.63 | 11.86 | 1,354,869 | +0.32(+2.75%) |
May 29, 2020 | 11.59 | 11.60 | 11.41 | 11.54 | 1,415,510 | -0.15(-1.32%) |
May 28, 2020 | 11.84 | 11.84 | 11.68 | 11.69 | 1,825,574 | -0.06(-0.51%) |
May 27, 2020 | 11.74 | 11.78 | 11.58 | 11.75 | 905,228 | +0.45(+3.95%) |
May 26, 2020 | 11.20 | 11.38 | 11.20 | 11.31 | 455,970 | +0.57(+5.36%) |
May 22, 2020 | 10.80 | 10.82 | 10.65 | 10.73 | 441,334 | -0.05(-0.48%) |
May 21, 2020 | 10.81 | 10.93 | 10.75 | 10.78 | 399,133 | -0.15(-1.33%) |
May 20, 2020 | 10.89 | 11.02 | 10.81 | 10.93 | 1,732,938 | +0.21(+1.92%) |
May 19, 2020 | 10.83 | 10.89 | 10.72 | 10.72 | 453,915 | -0.18(-1.65%) |
May 18, 2020 | 10.65 | 10.97 | 10.62 | 10.90 | 812,817 | +0.60(+5.83%) |
May 15, 2020 | 10.28 | 10.34 | 10.23 | 10.30 | 506,030 | -0.08(-0.74%) |
May 14, 2020 | 10.05 | 10.38 | 9.955 | 10.38 | 644,617 | +0.00(+0.00%) |
May 13, 2020 | 10.59 | 10.59 | 10.33 | 10.38 | 992,163 | -0.31(-2.89%) |
May 12, 2020 | 10.92 | 10.95 | 10.69 | 10.69 | 812,756 | -0.19(-1.73%) |
May 11, 2020 | 10.83 | 10.91 | 10.74 | 10.88 | 263,116 | -0.17(-1.55%) |
May 08, 2020 | 10.98 | 11.05 | 10.95 | 11.05 | 615,023 | +0.21(+1.90%) |
May 07, 2020 | 10.77 | 10.95 | 10.77 | 10.84 | 474,738 | +0.23(+2.18%) |
May 06, 2020 | 10.89 | 10.91 | 10.61 | 10.61 | 357,273 | -0.15(-1.36%) |
May 05, 2020 | 10.83 | 10.87 | 10.73 | 10.76 | 878,105 | -0.09(-0.87%) |
May 04, 2020 | 10.79 | 10.85 | 10.71 | 10.85 | 525,859 | -0.05(-0.47%) |