Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.14 | 13.14 | 12.19 | 12.24 | 111,313 | -0.45(-3.57%) |
Jul 30, 2020 | 12.34 | 12.77 | 12.06 | 12.69 | 53,277 | -0.06(-0.44%) |
Jul 29, 2020 | 12.76 | 12.99 | 12.63 | 12.75 | 75,344 | +0.01(+0.07%) |
Jul 28, 2020 | 12.91 | 12.94 | 12.60 | 12.74 | 84,866 | -0.34(-2.60%) |
Jul 27, 2020 | 12.87 | 13.14 | 12.77 | 13.08 | 107,466 | +0.27(+2.14%) |
Jul 24, 2020 | 12.64 | 13.17 | 12.64 | 12.80 | 50,731 | +0.45(+3.67%) |
Jul 23, 2020 | 11.80 | 12.35 | 11.80 | 12.35 | 31,509 | +0.42(+3.48%) |
Jul 22, 2020 | 12.08 | 12.19 | 11.79 | 11.93 | 33,772 | -0.29(-2.39%) |
Jul 21, 2020 | 11.99 | 12.32 | 11.93 | 12.23 | 36,185 | +0.50(+4.27%) |
Jul 20, 2020 | 11.93 | 11.93 | 11.68 | 11.73 | 45,645 | -0.28(-2.36%) |
Jul 17, 2020 | 12.12 | 12.19 | 11.95 | 12.01 | 63,440 | -0.16(-1.32%) |
Jul 16, 2020 | 12.33 | 12.36 | 11.99 | 12.17 | 45,826 | -0.19(-1.53%) |
Jul 15, 2020 | 11.60 | 12.54 | 11.56 | 12.36 | 152,534 | +1.20(+10.74%) |
Jul 14, 2020 | 11.24 | 11.39 | 10.97 | 11.16 | 43,545 | -0.08(-0.67%) |
Jul 13, 2020 | 11.26 | 11.49 | 10.90 | 11.24 | 49,084 | +0.23(+2.06%) |
Jul 10, 2020 | 10.62 | 11.03 | 10.62 | 11.01 | 43,847 | +0.45(+4.29%) |
Jul 09, 2020 | 11.00 | 11.07 | 10.45 | 10.56 | 56,855 | -0.57(-5.09%) |
Jul 08, 2020 | 11.21 | 11.43 | 10.87 | 11.12 | 61,163 | -0.17(-1.50%) |
Jul 07, 2020 | 11.56 | 11.59 | 11.25 | 11.29 | 54,641 | -0.42(-3.55%) |
Jul 06, 2020 | 12.31 | 12.36 | 11.66 | 11.71 | 35,677 | -0.20(-1.67%) |
Jul 02, 2020 | 12.16 | 12.27 | 11.62 | 11.91 | 90,342 | +0.16(+1.37%) |
Jul 01, 2020 | 12.41 | 12.41 | 11.70 | 11.75 | 75,872 | -0.62(-5.04%) |
Jun 30, 2020 | 11.98 | 12.43 | 11.93 | 12.37 | 94,262 | +0.27(+2.26%) |
Jun 29, 2020 | 11.49 | 12.20 | 11.42 | 12.10 | 80,735 | +0.96(+8.65%) |
Jun 26, 2020 | 11.58 | 11.58 | 11.03 | 11.13 | 216,694 | -0.66(-5.61%) |
Jun 25, 2020 | 11.16 | 11.79 | 11.14 | 11.79 | 74,891 | +0.54(+4.78%) |
Jun 24, 2020 | 11.65 | 11.90 | 11.23 | 11.25 | 73,024 | -0.71(-5.92%) |
Jun 23, 2020 | 12.02 | 12.43 | 11.89 | 11.96 | 86,237 | -0.05(-0.39%) |
Jun 22, 2020 | 11.57 | 12.02 | 11.45 | 12.01 | 58,218 | +0.24(+2.00%) |
Jun 19, 2020 | 12.01 | 12.01 | 11.49 | 11.77 | 127,824 | -0.08(-0.64%) |
Jun 18, 2020 | 11.56 | 12.04 | 11.56 | 11.85 | 50,386 | +0.16(+1.37%) |
Jun 17, 2020 | 12.33 | 12.33 | 11.57 | 11.69 | 46,818 | -0.60(-4.90%) |
Jun 16, 2020 | 12.60 | 12.62 | 12.00 | 12.29 | 63,104 | +0.32(+2.67%) |
Jun 15, 2020 | 11.03 | 12.07 | 11.02 | 11.97 | 82,923 | +0.31(+2.67%) |
Jun 12, 2020 | 11.77 | 11.85 | 11.26 | 11.66 | 63,912 | +0.40(+3.51%) |
Jun 11, 2020 | 11.69 | 11.92 | 11.23 | 11.27 | 83,026 | -1.22(-9.80%) |
Jun 10, 2020 | 13.25 | 13.39 | 12.47 | 12.49 | 75,477 | -0.97(-7.21%) |
Jun 09, 2020 | 13.25 | 13.74 | 13.13 | 13.46 | 66,606 | -0.30(-2.19%) |
Jun 08, 2020 | 13.76 | 13.91 | 13.46 | 13.76 | 56,731 | +0.46(+3.47%) |
Jun 05, 2020 | 12.96 | 13.65 | 12.91 | 13.30 | 118,481 | +0.99(+8.03%) |
Jun 04, 2020 | 12.06 | 12.41 | 11.89 | 12.31 | 169,516 | +0.07(+0.54%) |
Jun 03, 2020 | 11.85 | 12.43 | 11.83 | 12.24 | 81,200 | +0.81(+7.08%) |
Jun 02, 2020 | 11.30 | 11.74 | 11.30 | 11.43 | 61,920 | +0.05(+0.41%) |
Jun 01, 2020 | 11.60 | 11.76 | 11.39 | 11.39 | 116,260 | -0.06(-0.49%) |
May 29, 2020 | 11.43 | 11.58 | 11.17 | 11.44 | 133,238 | -0.32(-2.72%) |
May 28, 2020 | 12.75 | 12.75 | 11.69 | 11.76 | 128,079 | -0.75(-6.02%) |
May 27, 2020 | 12.00 | 12.53 | 11.68 | 12.52 | 233,314 | +1.15(+10.11%) |
May 26, 2020 | 11.01 | 11.38 | 10.90 | 11.37 | 125,032 | +0.89(+8.54%) |
May 22, 2020 | 10.91 | 10.91 | 10.26 | 10.47 | 93,957 | -0.31(-2.88%) |
May 21, 2020 | 10.62 | 11.00 | 10.62 | 10.79 | 185,274 | +0.18(+1.69%) |
May 20, 2020 | 9.852 | 10.63 | 9.841 | 10.61 | 170,448 | +1.01(+10.50%) |
May 19, 2020 | 9.843 | 10.01 | 9.570 | 9.598 | 140,706 | -0.41(-4.14%) |
May 18, 2020 | 9.334 | 10.07 | 9.334 | 10.01 | 127,746 | +1.08(+12.13%) |
May 15, 2020 | 8.911 | 8.995 | 8.699 | 8.929 | 77,395 | +0.14(+1.61%) |
May 14, 2020 | 8.506 | 9.060 | 8.185 | 8.788 | 102,676 | +0.05(+0.54%) |
May 13, 2020 | 9.400 | 9.400 | 8.440 | 8.741 | 112,743 | -0.67(-7.11%) |
May 12, 2020 | 9.758 | 9.871 | 9.410 | 9.410 | 88,646 | -0.32(-3.29%) |
May 11, 2020 | 10.65 | 10.67 | 9.721 | 9.730 | 187,291 | -1.22(-11.10%) |
May 08, 2020 | 10.50 | 10.96 | 10.50 | 10.95 | 94,700 | +0.86(+8.50%) |
May 07, 2020 | 9.843 | 10.43 | 9.787 | 10.09 | 131,072 | +0.37(+3.78%) |
May 06, 2020 | 9.768 | 9.975 | 9.476 | 9.721 | 135,837 | -0.37(-3.64%) |
May 05, 2020 | 10.44 | 10.75 | 10.08 | 10.09 | 90,485 | -0.14(-1.38%) |
May 04, 2020 | 10.34 | 10.55 | 10.17 | 10.23 | 109,687 | -0.27(-2.60%) |