Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.70 | 11.74 | 11.27 | 11.52 | 99,890 | -0.14(-1.23%) |
Jul 30, 2020 | 11.80 | 11.80 | 11.56 | 11.66 | 62,538 | -0.28(-2.34%) |
Jul 29, 2020 | 11.59 | 12.03 | 11.53 | 11.94 | 66,131 | +0.46(+4.05%) |
Jul 28, 2020 | 11.48 | 11.63 | 11.46 | 11.48 | 36,259 | -0.01(-0.06%) |
Jul 27, 2020 | 11.62 | 11.65 | 11.35 | 11.48 | 189,872 | -0.15(-1.29%) |
Jul 24, 2020 | 11.72 | 11.84 | 11.55 | 11.63 | 57,561 | -0.14(-1.22%) |
Jul 23, 2020 | 11.91 | 12.01 | 11.62 | 11.78 | 98,160 | -0.16(-1.32%) |
Jul 22, 2020 | 12.02 | 12.15 | 11.87 | 11.93 | 81,488 | -0.24(-1.96%) |
Jul 21, 2020 | 11.56 | 12.26 | 11.56 | 12.17 | 128,684 | +0.76(+6.70%) |
Jul 20, 2020 | 11.47 | 11.63 | 11.34 | 11.41 | 205,135 | +0.10(+0.84%) |
Jul 17, 2020 | 11.42 | 11.74 | 11.31 | 11.31 | 66,716 | -0.01(-0.12%) |
Jul 16, 2020 | 11.25 | 11.51 | 10.98 | 11.33 | 183,183 | -0.03(-0.24%) |
Jul 15, 2020 | 10.77 | 11.40 | 10.74 | 11.35 | 86,992 | +0.88(+8.42%) |
Jul 14, 2020 | 10.41 | 10.59 | 10.32 | 10.47 | 98,198 | +0.04(+0.39%) |
Jul 13, 2020 | 10.80 | 10.84 | 10.35 | 10.43 | 86,109 | -0.32(-2.94%) |
Jul 10, 2020 | 10.41 | 10.75 | 10.31 | 10.75 | 115,155 | +0.21(+1.98%) |
Jul 09, 2020 | 11.08 | 11.08 | 10.49 | 10.54 | 110,822 | -0.57(-5.09%) |
Jul 08, 2020 | 11.22 | 11.33 | 10.93 | 11.10 | 77,216 | -0.03(-0.24%) |
Jul 07, 2020 | 10.87 | 11.39 | 10.77 | 11.13 | 147,032 | +0.13(+1.22%) |
Jul 06, 2020 | 11.59 | 11.74 | 10.73 | 11.00 | 181,501 | -0.42(-3.71%) |
Jul 02, 2020 | 11.81 | 11.81 | 11.34 | 11.42 | 66,567 | -0.22(-1.85%) |
Jul 01, 2020 | 11.74 | 12.11 | 11.37 | 11.64 | 83,918 | -0.07(-0.63%) |
Jun 30, 2020 | 11.38 | 11.78 | 11.33 | 11.71 | 150,021 | +0.22(+1.93%) |
Jun 29, 2020 | 11.70 | 11.76 | 11.37 | 11.49 | 146,038 | -0.10(-0.87%) |
Jun 26, 2020 | 12.32 | 12.32 | 11.41 | 11.59 | 195,690 | -0.73(-5.95%) |
Jun 25, 2020 | 12.15 | 12.74 | 12.06 | 12.32 | 158,998 | -0.13(-1.08%) |
Jun 24, 2020 | 13.16 | 13.16 | 12.07 | 12.46 | 342,406 | -1.04(-7.73%) |
Jun 23, 2020 | 13.93 | 14.10 | 13.43 | 13.50 | 70,958 | -0.28(-2.05%) |
Jun 22, 2020 | 13.59 | 13.83 | 13.22 | 13.78 | 71,863 | +0.24(+1.79%) |
Jun 19, 2020 | 14.13 | 14.32 | 13.51 | 13.54 | 52,024 | -0.16(-1.16%) |
Jun 18, 2020 | 13.59 | 14.09 | 13.59 | 13.70 | 113,365 | -0.05(-0.39%) |
Jun 17, 2020 | 14.18 | 14.29 | 13.64 | 13.75 | 103,327 | -0.51(-3.55%) |
Jun 16, 2020 | 14.89 | 14.98 | 14.00 | 14.26 | 165,987 | +0.21(+1.47%) |
Jun 15, 2020 | 12.64 | 14.23 | 12.18 | 14.05 | 140,459 | +0.94(+7.15%) |
Jun 12, 2020 | 13.67 | 13.86 | 12.84 | 13.12 | 104,199 | +0.16(+1.23%) |
Jun 11, 2020 | 13.77 | 14.23 | 12.75 | 12.96 | 280,404 | -2.19(-14.49%) |
Jun 10, 2020 | 15.41 | 15.41 | 14.64 | 15.15 | 147,957 | -0.43(-2.73%) |
Jun 09, 2020 | 16.35 | 16.45 | 15.00 | 15.58 | 182,875 | -1.04(-6.28%) |
Jun 08, 2020 | 16.71 | 16.89 | 16.13 | 16.62 | 155,003 | +0.87(+5.53%) |
Jun 05, 2020 | 15.28 | 16.05 | 15.28 | 15.75 | 155,472 | +1.05(+7.15%) |
Jun 04, 2020 | 14.21 | 14.76 | 14.17 | 14.70 | 94,675 | +0.28(+1.94%) |
Jun 03, 2020 | 13.90 | 14.47 | 13.87 | 14.42 | 89,823 | +0.55(+3.98%) |
Jun 02, 2020 | 13.60 | 13.93 | 13.55 | 13.87 | 75,578 | +0.34(+2.51%) |
Jun 01, 2020 | 13.51 | 13.84 | 13.37 | 13.53 | 86,144 | +0.03(+0.25%) |
May 29, 2020 | 13.57 | 13.57 | 12.98 | 13.49 | 59,843 | -0.05(-0.39%) |
May 28, 2020 | 13.83 | 13.83 | 13.47 | 13.55 | 66,585 | -0.23(-1.69%) |
May 27, 2020 | 14.02 | 14.02 | 13.30 | 13.78 | 77,343 | +0.11(+0.83%) |
May 26, 2020 | 13.68 | 13.77 | 13.32 | 13.67 | 228,633 | +0.55(+4.16%) |
May 22, 2020 | 13.05 | 13.13 | 12.56 | 13.12 | 63,602 | +0.07(+0.56%) |
May 21, 2020 | 13.27 | 13.32 | 12.74 | 13.05 | 119,568 | -0.11(-0.86%) |
May 20, 2020 | 12.94 | 13.46 | 12.85 | 13.16 | 206,855 | +0.49(+3.88%) |
May 19, 2020 | 12.49 | 12.85 | 12.19 | 12.67 | 161,463 | +0.28(+2.23%) |
May 18, 2020 | 11.91 | 12.55 | 11.91 | 12.39 | 318,539 | +1.04(+9.21%) |
May 15, 2020 | 10.82 | 11.42 | 10.80 | 11.35 | 97,088 | +0.49(+4.48%) |
May 14, 2020 | 10.61 | 11.19 | 10.21 | 10.86 | 106,103 | +0.04(+0.36%) |
May 13, 2020 | 11.38 | 11.38 | 10.54 | 10.82 | 145,796 | -0.43(-3.85%) |
May 12, 2020 | 11.30 | 11.76 | 11.20 | 11.26 | 107,099 | +0.02(+0.18%) |
May 11, 2020 | 11.34 | 11.39 | 11.01 | 11.24 | 85,749 | -0.21(-1.84%) |
May 08, 2020 | 11.11 | 11.46 | 10.97 | 11.45 | 74,261 | +0.58(+5.32%) |
May 07, 2020 | 11.17 | 11.33 | 10.82 | 10.87 | 154,560 | +0.05(+0.43%) |
May 06, 2020 | 11.34 | 11.52 | 10.65 | 10.82 | 107,372 | -0.47(-4.13%) |
May 05, 2020 | 11.72 | 11.90 | 11.17 | 11.29 | 91,943 | +0.04(+0.35%) |
May 04, 2020 | 10.67 | 11.32 | 10.40 | 11.25 | 153,355 | +0.28(+2.52%) |