Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.53 | 11.65 | 11.15 | 11.64 | 907,200 | +0.27(+2.37%) |
Jul 30, 2020 | 11.40 | 11.46 | 11.06 | 11.37 | 801,854 | -0.19(-1.64%) |
Jul 29, 2020 | 11.41 | 11.59 | 11.35 | 11.56 | 704,834 | +0.18(+1.58%) |
Jul 28, 2020 | 11.67 | 11.71 | 11.37 | 11.38 | 620,579 | -0.36(-3.07%) |
Jul 27, 2020 | 11.56 | 11.78 | 11.48 | 11.74 | 497,282 | +0.22(+1.91%) |
Jul 24, 2020 | 11.77 | 11.83 | 11.36 | 11.52 | 726,900 | -0.35(-2.95%) |
Jul 23, 2020 | 11.85 | 12.05 | 11.67 | 11.87 | 1,164,219 | -0.01(-0.08%) |
Jul 22, 2020 | 11.92 | 12.10 | 11.73 | 11.88 | 659,379 | -0.04(-0.34%) |
Jul 21, 2020 | 12.41 | 12.41 | 11.86 | 11.92 | 841,008 | -0.23(-1.89%) |
Jul 20, 2020 | 11.81 | 12.27 | 11.73 | 12.15 | 1,106,273 | +0.34(+2.88%) |
Jul 17, 2020 | 11.79 | 11.93 | 11.62 | 11.81 | 866,800 | +0.00(+0.00%) |
Jul 16, 2020 | 11.88 | 11.99 | 11.56 | 11.81 | 1,021,979 | -0.23(-1.91%) |
Jul 15, 2020 | 11.80 | 12.11 | 11.79 | 12.04 | 1,190,727 | +0.39(+3.35%) |
Jul 14, 2020 | 11.53 | 11.66 | 11.05 | 11.65 | 1,267,435 | -0.01(-0.09%) |
Jul 13, 2020 | 12.50 | 12.53 | 11.63 | 11.66 | 1,689,267 | -0.77(-6.19%) |
Jul 10, 2020 | 12.80 | 12.80 | 12.39 | 12.43 | 992,800 | -0.41(-3.19%) |
Jul 09, 2020 | 12.78 | 12.94 | 12.61 | 12.84 | 1,291,908 | +0.16(+1.26%) |
Jul 08, 2020 | 12.75 | 12.85 | 12.41 | 12.68 | 1,452,502 | +0.05(+0.40%) |
Jul 07, 2020 | 12.68 | 12.99 | 12.57 | 12.63 | 1,107,278 | -0.10(-0.79%) |
Jul 06, 2020 | 12.85 | 13.28 | 12.60 | 12.73 | 1,337,628 | -0.11(-0.86%) |
Jul 02, 2020 | 13.11 | 13.20 | 12.78 | 12.84 | 882,400 | -0.07(-0.54%) |
Jul 01, 2020 | 12.17 | 13.04 | 12.05 | 12.91 | 2,303,432 | +0.16(+1.25%) |
Jun 30, 2020 | 12.54 | 12.79 | 12.44 | 12.75 | 1,083,665 | +0.21(+1.67%) |
Jun 29, 2020 | 13.05 | 13.13 | 12.34 | 12.54 | 1,690,453 | -0.43(-3.32%) |
Jun 26, 2020 | 13.19 | 13.21 | 12.67 | 12.97 | 3,107,400 | -0.16(-1.22%) |
Jun 25, 2020 | 12.74 | 13.15 | 12.57 | 13.13 | 1,190,579 | +0.34(+2.66%) |
Jun 24, 2020 | 13.17 | 13.29 | 12.70 | 12.79 | 1,631,151 | -0.55(-4.12%) |
Jun 23, 2020 | 13.64 | 13.64 | 13.29 | 13.34 | 1,722,364 | -0.17(-1.26%) |
Jun 22, 2020 | 13.07 | 13.52 | 13.02 | 13.51 | 1,718,148 | +0.50(+3.84%) |
Jun 19, 2020 | 13.60 | 13.60 | 13.00 | 13.01 | 3,572,000 | -0.51(-3.77%) |
Jun 18, 2020 | 13.39 | 13.55 | 13.22 | 13.52 | 1,639,041 | +0.10(+0.75%) |
Jun 17, 2020 | 13.37 | 13.52 | 13.20 | 13.42 | 2,144,836 | +0.10(+0.75%) |
Jun 16, 2020 | 14.00 | 14.04 | 12.61 | 13.32 | 4,206,249 | -0.18(-1.33%) |
Jun 15, 2020 | 12.68 | 13.50 | 12.54 | 13.50 | 4,993,045 | +1.08(+8.70%) |
Jun 12, 2020 | 12.14 | 12.64 | 12.11 | 12.42 | 2,758,800 | +0.63(+5.34%) |
Jun 11, 2020 | 12.33 | 12.80 | 11.72 | 11.79 | 2,145,202 | -1.01(-7.89%) |
Jun 10, 2020 | 12.51 | 13.45 | 12.50 | 12.80 | 2,879,362 | +0.38(+3.06%) |
Jun 09, 2020 | 12.20 | 12.59 | 12.14 | 12.42 | 1,539,516 | +0.17(+1.39%) |
Jun 08, 2020 | 12.85 | 12.90 | 12.03 | 12.25 | 2,554,648 | -0.50(-3.92%) |
Jun 05, 2020 | 12.83 | 13.57 | 12.52 | 12.75 | 2,699,400 | +0.07(+0.55%) |
Jun 04, 2020 | 15.11 | 15.11 | 12.50 | 12.68 | 11,734,324 | +0.09(+0.71%) |
Jun 03, 2020 | 12.40 | 12.65 | 12.06 | 12.59 | 3,600,654 | +0.56(+4.66%) |
Jun 02, 2020 | 12.40 | 12.40 | 11.76 | 12.03 | 978,613 | -0.23(-1.88%) |
Jun 01, 2020 | 11.95 | 12.50 | 11.85 | 12.26 | 1,758,244 | +0.25(+2.08%) |
May 29, 2020 | 11.22 | 12.06 | 11.22 | 12.01 | 1,468,000 | +0.77(+6.85%) |
May 28, 2020 | 11.61 | 11.91 | 11.12 | 11.24 | 1,385,252 | -0.42(-3.60%) |
May 27, 2020 | 12.00 | 12.11 | 10.93 | 11.66 | 1,455,145 | -0.21(-1.77%) |
May 26, 2020 | 12.50 | 12.58 | 11.79 | 11.87 | 1,217,743 | -0.19(-1.58%) |
May 22, 2020 | 11.54 | 12.10 | 11.40 | 12.06 | 1,247,600 | +0.71(+6.26%) |
May 21, 2020 | 11.31 | 11.53 | 11.12 | 11.35 | 822,326 | -0.03(-0.26%) |
May 20, 2020 | 11.15 | 11.53 | 11.00 | 11.38 | 1,421,150 | +0.51(+4.69%) |
May 19, 2020 | 10.94 | 11.18 | 10.74 | 10.87 | 857,947 | +0.02(+0.18%) |
May 18, 2020 | 10.92 | 11.16 | 10.66 | 10.85 | 1,312,273 | +0.27(+2.55%) |
May 15, 2020 | 10.29 | 10.84 | 10.19 | 10.58 | 1,766,500 | +0.28(+2.72%) |
May 14, 2020 | 10.00 | 10.50 | 9.900 | 10.30 | 1,671,571 | -0.52(-4.81%) |
May 13, 2020 | 11.50 | 11.67 | 10.64 | 10.82 | 1,369,359 | -0.67(-5.83%) |
May 12, 2020 | 12.00 | 12.39 | 11.46 | 11.49 | 1,685,542 | -0.04(-0.35%) |
May 11, 2020 | 11.20 | 11.84 | 11.00 | 11.53 | 1,385,268 | +0.27(+2.40%) |
May 08, 2020 | 11.00 | 11.44 | 10.71 | 11.26 | 1,154,300 | +0.27(+2.46%) |
May 07, 2020 | 10.65 | 11.00 | 10.59 | 10.99 | 1,708,169 | +0.53(+5.07%) |
May 06, 2020 | 10.07 | 10.58 | 10.07 | 10.46 | 1,028,623 | +0.43(+4.29%) |
May 05, 2020 | 10.40 | 10.57 | 9.960 | 10.03 | 1,574,824 | -0.18(-1.76%) |
May 04, 2020 | 10.12 | 10.48 | 9.930 | 10.21 | 1,544,299 | -0.02(-0.20%) |