Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.47 | 12.11 | 11.47 | 11.89 | 770,100 | +0.40(+3.48%) |
Jul 30, 2020 | 11.58 | 11.66 | 11.36 | 11.49 | 257,800 | -0.32(-2.71%) |
Jul 29, 2020 | 11.49 | 11.88 | 11.48 | 11.81 | 394,230 | +0.46(+4.05%) |
Jul 28, 2020 | 11.41 | 11.77 | 11.30 | 11.35 | 343,987 | -0.16(-1.39%) |
Jul 27, 2020 | 11.01 | 11.55 | 10.97 | 11.51 | 463,683 | +0.52(+4.73%) |
Jul 24, 2020 | 11.55 | 11.62 | 10.98 | 10.99 | 357,000 | -0.61(-5.26%) |
Jul 23, 2020 | 11.37 | 11.63 | 11.27 | 11.60 | 518,687 | +0.27(+2.38%) |
Jul 22, 2020 | 11.22 | 11.48 | 11.13 | 11.33 | 585,177 | +0.02(+0.18%) |
Jul 21, 2020 | 11.28 | 11.46 | 11.21 | 11.31 | 362,821 | +0.22(+1.98%) |
Jul 20, 2020 | 10.98 | 11.26 | 10.75 | 11.09 | 318,222 | +0.06(+0.54%) |
Jul 17, 2020 | 11.11 | 11.23 | 10.89 | 11.03 | 337,200 | -0.10(-0.90%) |
Jul 16, 2020 | 11.14 | 11.34 | 10.99 | 11.13 | 303,001 | -0.05(-0.45%) |
Jul 15, 2020 | 10.91 | 11.25 | 10.81 | 11.18 | 536,663 | +0.59(+5.57%) |
Jul 14, 2020 | 10.62 | 10.80 | 10.41 | 10.59 | 590,170 | +0.02(+0.19%) |
Jul 13, 2020 | 10.98 | 11.10 | 10.57 | 10.57 | 359,233 | -0.19(-1.77%) |
Jul 10, 2020 | 10.33 | 10.78 | 10.21 | 10.76 | 286,900 | +0.41(+3.96%) |
Jul 09, 2020 | 10.35 | 10.52 | 10.19 | 10.35 | 468,700 | -0.02(-0.19%) |
Jul 08, 2020 | 10.20 | 10.52 | 10.14 | 10.37 | 489,227 | +0.08(+0.78%) |
Jul 07, 2020 | 10.35 | 10.47 | 10.18 | 10.29 | 503,401 | -0.20(-1.91%) |
Jul 06, 2020 | 10.83 | 10.91 | 10.46 | 10.49 | 415,101 | -0.11(-1.04%) |
Jul 02, 2020 | 10.74 | 10.92 | 10.55 | 10.60 | 379,900 | +0.09(+0.86%) |
Jul 01, 2020 | 10.99 | 11.03 | 10.46 | 10.51 | 540,147 | -0.40(-3.67%) |
Jun 30, 2020 | 10.66 | 10.93 | 10.42 | 10.91 | 970,852 | +0.26(+2.44%) |
Jun 29, 2020 | 10.09 | 10.68 | 9.960 | 10.65 | 794,856 | +0.65(+6.50%) |
Jun 26, 2020 | 10.71 | 10.76 | 9.920 | 10.00 | 2,416,800 | -0.78(-7.24%) |
Jun 25, 2020 | 10.86 | 11.18 | 10.63 | 10.78 | 818,343 | -0.16(-1.46%) |
Jun 24, 2020 | 10.93 | 11.04 | 10.56 | 10.94 | 638,849 | -0.23(-2.06%) |
Jun 23, 2020 | 11.28 | 11.50 | 11.07 | 11.17 | 655,415 | +0.10(+0.90%) |
Jun 22, 2020 | 11.55 | 11.55 | 10.75 | 11.07 | 684,539 | -0.57(-4.90%) |
Jun 19, 2020 | 11.67 | 11.95 | 11.46 | 11.64 | 852,500 | +0.02(+0.17%) |
Jun 18, 2020 | 11.44 | 11.79 | 11.42 | 11.62 | 438,231 | -0.01(-0.09%) |
Jun 17, 2020 | 11.64 | 11.81 | 11.40 | 11.63 | 486,853 | +0.04(+0.35%) |
Jun 16, 2020 | 11.69 | 11.96 | 11.51 | 11.59 | 539,537 | +0.39(+3.48%) |
Jun 15, 2020 | 10.80 | 11.41 | 10.65 | 11.20 | 573,218 | +0.04(+0.36%) |
Jun 12, 2020 | 11.91 | 12.18 | 11.02 | 11.16 | 673,000 | -0.36(-3.12%) |
Jun 11, 2020 | 11.94 | 12.09 | 11.15 | 11.52 | 790,371 | -0.94(-7.54%) |
Jun 10, 2020 | 12.96 | 13.24 | 12.37 | 12.46 | 625,626 | -0.51(-3.93%) |
Jun 09, 2020 | 12.99 | 13.57 | 12.81 | 12.97 | 1,024,369 | -0.25(-1.89%) |
Jun 08, 2020 | 12.73 | 13.35 | 12.68 | 13.22 | 763,417 | +0.62(+4.92%) |
Jun 05, 2020 | 12.37 | 12.98 | 12.12 | 12.60 | 1,058,300 | +0.52(+4.30%) |
Jun 04, 2020 | 11.72 | 12.46 | 11.72 | 12.08 | 877,389 | +0.25(+2.11%) |
Jun 03, 2020 | 11.75 | 12.01 | 11.75 | 11.83 | 511,188 | +0.15(+1.28%) |
Jun 02, 2020 | 11.72 | 11.80 | 11.24 | 11.68 | 427,376 | +0.12(+1.04%) |
Jun 01, 2020 | 11.42 | 11.97 | 11.41 | 11.56 | 544,358 | +0.20(+1.76%) |
May 29, 2020 | 11.48 | 11.55 | 10.73 | 11.36 | 850,300 | -0.24(-2.07%) |
May 28, 2020 | 12.00 | 12.01 | 11.50 | 11.60 | 508,710 | -0.16(-1.36%) |
May 27, 2020 | 11.93 | 11.93 | 11.47 | 11.76 | 540,040 | +0.12(+1.03%) |
May 26, 2020 | 11.75 | 11.95 | 11.38 | 11.64 | 536,397 | +0.40(+3.56%) |
May 22, 2020 | 11.17 | 11.26 | 11.01 | 11.24 | 331,200 | +0.16(+1.44%) |
May 21, 2020 | 11.18 | 11.33 | 10.80 | 11.08 | 464,613 | -0.13(-1.16%) |
May 20, 2020 | 11.00 | 11.22 | 10.94 | 11.21 | 504,149 | +0.39(+3.60%) |
May 19, 2020 | 10.86 | 11.14 | 10.75 | 10.82 | 510,582 | -0.05(-0.46%) |
May 18, 2020 | 10.63 | 10.97 | 10.57 | 10.87 | 629,168 | +0.68(+6.67%) |
May 15, 2020 | 9.820 | 10.43 | 9.750 | 10.19 | 897,300 | +0.35(+3.56%) |
May 14, 2020 | 9.900 | 10.06 | 9.350 | 9.840 | 1,487,051 | -0.30(-2.96%) |
May 13, 2020 | 10.50 | 10.64 | 9.930 | 10.14 | 769,947 | -0.45(-4.25%) |
May 12, 2020 | 11.63 | 11.70 | 10.52 | 10.59 | 619,094 | -0.94(-8.15%) |
May 11, 2020 | 11.37 | 11.71 | 11.06 | 11.53 | 868,613 | +0.09(+0.79%) |
May 08, 2020 | 11.26 | 11.53 | 11.19 | 11.44 | 377,400 | +0.35(+3.16%) |
May 07, 2020 | 11.34 | 11.46 | 10.89 | 11.09 | 484,352 | -0.13(-1.16%) |
May 06, 2020 | 11.57 | 11.78 | 11.16 | 11.22 | 562,851 | -0.29(-2.52%) |
May 05, 2020 | 11.67 | 11.72 | 11.26 | 11.51 | 738,099 | +0.02(+0.17%) |
May 04, 2020 | 11.71 | 11.81 | 11.24 | 11.49 | 502,666 | -0.38(-3.20%) |