Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.49 | 11.52 | 11.07 | 11.31 | 101,730 | -0.14(-1.23%) |
Jul 30, 2020 | 11.59 | 11.59 | 11.35 | 11.45 | 63,690 | -0.27(-2.34%) |
Jul 29, 2020 | 11.38 | 11.82 | 11.32 | 11.73 | 67,349 | +0.46(+4.04%) |
Jul 28, 2020 | 11.27 | 11.42 | 11.25 | 11.27 | 36,927 | -0.01(-0.06%) |
Jul 27, 2020 | 11.41 | 11.44 | 11.15 | 11.28 | 193,370 | -0.15(-1.29%) |
Jul 24, 2020 | 11.50 | 11.62 | 11.34 | 11.42 | 58,621 | -0.14(-1.22%) |
Jul 23, 2020 | 11.69 | 11.80 | 11.41 | 11.56 | 99,969 | -0.15(-1.32%) |
Jul 22, 2020 | 11.81 | 11.93 | 11.65 | 11.72 | 82,989 | -0.23(-1.96%) |
Jul 21, 2020 | 11.35 | 12.03 | 11.35 | 11.95 | 131,055 | +0.75(+6.70%) |
Jul 20, 2020 | 11.26 | 11.42 | 11.14 | 11.20 | 208,914 | +0.09(+0.84%) |
Jul 17, 2020 | 11.22 | 11.53 | 11.10 | 11.11 | 67,945 | -0.01(-0.12%) |
Jul 16, 2020 | 11.04 | 11.30 | 10.78 | 11.12 | 186,558 | -0.03(-0.24%) |
Jul 15, 2020 | 10.57 | 11.19 | 10.55 | 11.15 | 88,595 | +0.87(+8.42%) |
Jul 14, 2020 | 10.22 | 10.40 | 10.14 | 10.28 | 100,008 | +0.04(+0.39%) |
Jul 13, 2020 | 10.61 | 10.64 | 10.16 | 10.24 | 87,696 | -0.31(-2.94%) |
Jul 10, 2020 | 10.22 | 10.55 | 10.12 | 10.55 | 117,277 | +0.20(+1.98%) |
Jul 09, 2020 | 10.88 | 10.88 | 10.30 | 10.35 | 112,864 | -0.56(-5.09%) |
Jul 08, 2020 | 11.02 | 11.13 | 10.73 | 10.90 | 78,639 | -0.03(-0.24%) |
Jul 07, 2020 | 10.67 | 11.18 | 10.58 | 10.93 | 149,741 | +0.13(+1.22%) |
Jul 06, 2020 | 11.38 | 11.53 | 10.54 | 10.80 | 184,845 | -0.42(-3.71%) |
Jul 02, 2020 | 11.60 | 11.60 | 11.13 | 11.21 | 67,793 | -0.21(-1.85%) |
Jul 01, 2020 | 11.52 | 11.89 | 11.16 | 11.43 | 85,464 | -0.07(-0.63%) |
Jun 30, 2020 | 11.17 | 11.56 | 11.12 | 11.50 | 152,786 | +0.22(+1.93%) |
Jun 29, 2020 | 11.49 | 11.54 | 11.17 | 11.28 | 148,729 | -0.10(-0.87%) |
Jun 26, 2020 | 12.10 | 12.10 | 11.20 | 11.38 | 199,296 | -0.72(-5.95%) |
Jun 25, 2020 | 11.93 | 12.51 | 11.84 | 12.10 | 161,927 | -0.13(-1.08%) |
Jun 24, 2020 | 12.92 | 12.92 | 11.86 | 12.23 | 348,715 | -1.02(-7.73%) |
Jun 23, 2020 | 13.68 | 13.84 | 13.18 | 13.26 | 72,265 | -0.28(-2.05%) |
Jun 22, 2020 | 13.35 | 13.58 | 12.99 | 13.53 | 73,187 | +0.24(+1.79%) |
Jun 19, 2020 | 13.87 | 14.06 | 13.27 | 13.30 | 52,983 | -0.16(-1.16%) |
Jun 18, 2020 | 13.34 | 13.83 | 13.34 | 13.45 | 115,454 | -0.05(-0.39%) |
Jun 17, 2020 | 13.92 | 14.03 | 13.39 | 13.50 | 105,231 | -0.50(-3.54%) |
Jun 16, 2020 | 14.62 | 14.71 | 13.75 | 14.00 | 169,045 | +0.20(+1.47%) |
Jun 15, 2020 | 12.41 | 13.97 | 11.96 | 13.80 | 143,047 | +0.92(+7.15%) |
Jun 12, 2020 | 13.42 | 13.61 | 12.60 | 12.88 | 106,119 | +0.16(+1.23%) |
Jun 11, 2020 | 13.52 | 13.97 | 12.52 | 12.72 | 285,570 | -2.16(-14.49%) |
Jun 10, 2020 | 15.13 | 15.13 | 14.38 | 14.88 | 150,683 | -0.42(-2.73%) |
Jun 09, 2020 | 16.06 | 16.16 | 14.73 | 15.29 | 186,245 | -1.03(-6.28%) |
Jun 08, 2020 | 16.40 | 16.59 | 15.84 | 16.32 | 157,859 | +0.86(+5.53%) |
Jun 05, 2020 | 15.01 | 15.76 | 15.01 | 15.46 | 158,337 | +1.03(+7.15%) |
Jun 04, 2020 | 13.95 | 14.50 | 13.91 | 14.43 | 96,420 | +0.27(+1.94%) |
Jun 03, 2020 | 13.65 | 14.20 | 13.62 | 14.16 | 91,478 | +0.54(+3.98%) |
Jun 02, 2020 | 13.35 | 13.68 | 13.31 | 13.62 | 76,971 | +0.33(+2.51%) |
Jun 01, 2020 | 13.27 | 13.59 | 13.13 | 13.28 | 87,731 | +0.03(+0.25%) |
May 29, 2020 | 13.32 | 13.32 | 12.74 | 13.25 | 60,946 | -0.05(-0.39%) |
May 28, 2020 | 13.58 | 13.58 | 13.22 | 13.30 | 67,812 | -0.23(-1.69%) |
May 27, 2020 | 13.77 | 13.77 | 13.06 | 13.53 | 78,768 | +0.11(+0.83%) |
May 26, 2020 | 13.43 | 13.53 | 13.08 | 13.42 | 232,846 | +0.54(+4.16%) |
May 22, 2020 | 12.81 | 12.90 | 12.34 | 12.88 | 64,774 | +0.07(+0.56%) |
May 21, 2020 | 13.03 | 13.08 | 12.51 | 12.81 | 121,771 | -0.11(-0.86%) |
May 20, 2020 | 12.70 | 13.22 | 12.62 | 12.92 | 210,666 | +0.48(+3.88%) |
May 19, 2020 | 12.26 | 12.61 | 11.97 | 12.44 | 164,438 | +0.27(+2.23%) |
May 18, 2020 | 11.69 | 12.33 | 11.69 | 12.17 | 324,408 | +1.03(+9.21%) |
May 15, 2020 | 10.62 | 11.21 | 10.61 | 11.14 | 98,877 | +0.48(+4.48%) |
May 14, 2020 | 10.41 | 10.99 | 10.02 | 10.67 | 108,058 | +0.04(+0.36%) |
May 13, 2020 | 11.18 | 11.18 | 10.35 | 10.63 | 148,482 | -0.43(-3.85%) |
May 12, 2020 | 11.10 | 11.55 | 11.00 | 11.05 | 109,073 | +0.02(+0.18%) |
May 11, 2020 | 11.14 | 11.18 | 10.81 | 11.03 | 87,329 | -0.21(-1.84%) |
May 08, 2020 | 10.90 | 11.25 | 10.77 | 11.24 | 75,630 | +0.57(+5.32%) |
May 07, 2020 | 10.97 | 11.12 | 10.63 | 10.67 | 157,408 | +0.05(+0.43%) |
May 06, 2020 | 11.13 | 11.31 | 10.45 | 10.63 | 109,350 | -0.46(-4.13%) |
May 05, 2020 | 11.51 | 11.69 | 10.97 | 11.09 | 93,637 | +0.04(+0.35%) |
May 04, 2020 | 10.47 | 11.12 | 10.21 | 11.05 | 156,180 | +0.27(+2.51%) |