Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.24 | 11.26 | 10.90 | 10.90 | 35,542 | -0.38(-3.39%) |
Jul 30, 2020 | 11.24 | 11.31 | 11.10 | 11.28 | 13,589 | -0.04(-0.35%) |
Jul 29, 2020 | 11.44 | 11.44 | 11.11 | 11.32 | 26,389 | -0.12(-1.03%) |
Jul 28, 2020 | 11.63 | 11.63 | 11.29 | 11.44 | 10,716 | -0.32(-2.75%) |
Jul 27, 2020 | 11.54 | 11.87 | 11.31 | 11.76 | 8,157 | +0.41(+3.63%) |
Jul 24, 2020 | 11.28 | 11.48 | 11.24 | 11.35 | 8,147 | +0.00(+0.04%) |
Jul 23, 2020 | 11.30 | 11.48 | 11.20 | 11.35 | 2,954 | +0.06(+0.57%) |
Jul 22, 2020 | 11.05 | 11.28 | 11.05 | 11.28 | 2,815 | +0.23(+2.04%) |
Jul 21, 2020 | 11.52 | 11.52 | 11.06 | 11.06 | 8,396 | -0.21(-1.83%) |
Jul 20, 2020 | 11.68 | 11.68 | 11.18 | 11.26 | 10,517 | -0.29(-2.55%) |
Jul 17, 2020 | 11.52 | 11.63 | 11.10 | 11.56 | 5,804 | +0.23(+1.99%) |
Jul 16, 2020 | 11.60 | 11.65 | 11.23 | 11.33 | 10,142 | -0.17(-1.45%) |
Jul 15, 2020 | 11.17 | 11.50 | 11.10 | 11.50 | 7,368 | +0.48(+4.37%) |
Jul 14, 2020 | 10.88 | 11.12 | 10.80 | 11.02 | 30,345 | -0.10(-0.88%) |
Jul 13, 2020 | 11.18 | 11.22 | 10.49 | 11.12 | 25,528 | +0.13(+1.16%) |
Jul 10, 2020 | 11.62 | 11.63 | 10.99 | 10.99 | 20,368 | -0.36(-3.14%) |
Jul 09, 2020 | 11.89 | 12.13 | 11.34 | 11.34 | 28,999 | -0.68(-5.69%) |
Jul 08, 2020 | 12.21 | 12.54 | 12.03 | 12.03 | 11,742 | -0.29(-2.39%) |
Jul 07, 2020 | 12.40 | 12.43 | 12.16 | 12.32 | 34,159 | +0.02(+0.16%) |
Jul 06, 2020 | 12.31 | 12.72 | 12.27 | 12.30 | 145,592 | +0.08(+0.64%) |
Jul 02, 2020 | 12.45 | 12.76 | 12.19 | 12.22 | 128,626 | -0.18(-1.43%) |
Jul 01, 2020 | 12.49 | 12.70 | 12.19 | 12.40 | 23,959 | -0.12(-0.94%) |
Jun 30, 2020 | 12.55 | 12.63 | 12.52 | 12.52 | 55,972 | -0.02(-0.16%) |
Jun 29, 2020 | 12.67 | 12.95 | 12.52 | 12.54 | 16,402 | -0.13(-1.01%) |
Jun 26, 2020 | 12.34 | 13.64 | 12.08 | 12.67 | 267,538 | +0.74(+6.17%) |
Jun 25, 2020 | 12.41 | 12.42 | 11.83 | 11.93 | 12,482 | -0.32(-2.64%) |
Jun 24, 2020 | 12.52 | 12.76 | 12.13 | 12.25 | 18,048 | -0.45(-3.56%) |
Jun 23, 2020 | 12.39 | 12.71 | 12.25 | 12.71 | 16,490 | +0.37(+3.03%) |
Jun 22, 2020 | 12.59 | 12.74 | 12.32 | 12.33 | 27,595 | -0.23(-1.80%) |
Jun 19, 2020 | 12.15 | 12.56 | 12.15 | 12.56 | 25,765 | +0.59(+4.92%) |
Jun 18, 2020 | 12.61 | 12.61 | 11.83 | 11.97 | 16,142 | -0.55(-4.39%) |
Jun 17, 2020 | 12.76 | 12.76 | 12.34 | 12.52 | 15,546 | -0.24(-1.85%) |
Jun 16, 2020 | 12.53 | 12.76 | 11.98 | 12.76 | 43,440 | +0.43(+3.51%) |
Jun 15, 2020 | 11.49 | 12.42 | 11.48 | 12.32 | 35,352 | +0.69(+5.91%) |
Jun 12, 2020 | 11.95 | 12.24 | 11.59 | 11.64 | 58,049 | -0.14(-1.17%) |
Jun 11, 2020 | 12.16 | 12.30 | 11.40 | 11.77 | 45,069 | -0.89(-7.05%) |
Jun 10, 2020 | 12.84 | 12.84 | 12.34 | 12.67 | 38,924 | -0.11(-0.85%) |
Jun 09, 2020 | 12.82 | 12.97 | 12.72 | 12.77 | 25,780 | +0.01(+0.08%) |
Jun 08, 2020 | 12.86 | 13.38 | 12.76 | 12.76 | 53,024 | +0.31(+2.52%) |
Jun 05, 2020 | 12.39 | 12.91 | 12.08 | 12.45 | 42,773 | +0.42(+3.51%) |
Jun 04, 2020 | 11.46 | 12.25 | 11.46 | 12.03 | 86,047 | +0.63(+5.51%) |
Jun 03, 2020 | 11.54 | 11.76 | 11.40 | 11.40 | 57,501 | -0.14(-1.19%) |
Jun 02, 2020 | 11.29 | 11.68 | 11.29 | 11.54 | 7,120 | +0.12(+1.07%) |
Jun 01, 2020 | 11.50 | 11.86 | 11.28 | 11.41 | 10,707 | -0.25(-2.15%) |
May 29, 2020 | 12.01 | 12.01 | 11.55 | 11.67 | 16,192 | -0.16(-1.33%) |
May 28, 2020 | 12.14 | 12.26 | 11.78 | 11.82 | 16,319 | -0.35(-2.90%) |
May 27, 2020 | 12.24 | 12.32 | 11.80 | 12.18 | 28,085 | +0.29(+2.48%) |
May 26, 2020 | 11.78 | 12.15 | 11.78 | 11.88 | 27,478 | +0.21(+1.77%) |
May 22, 2020 | 11.59 | 11.68 | 11.31 | 11.68 | 11,100 | +0.25(+2.15%) |
May 21, 2020 | 11.26 | 11.67 | 11.06 | 11.43 | 29,660 | +0.26(+2.28%) |
May 20, 2020 | 11.10 | 11.63 | 11.06 | 11.17 | 24,358 | +0.11(+0.98%) |
May 19, 2020 | 10.95 | 11.19 | 10.91 | 11.07 | 22,189 | +0.21(+1.90%) |
May 18, 2020 | 10.63 | 11.27 | 10.63 | 10.86 | 33,997 | +0.30(+2.88%) |
May 15, 2020 | 10.30 | 10.67 | 10.30 | 10.56 | 35,339 | +0.29(+2.87%) |
May 14, 2020 | 9.947 | 10.26 | 9.483 | 10.26 | 15,073 | +0.31(+3.16%) |
May 13, 2020 | 10.39 | 10.51 | 9.937 | 9.947 | 61,795 | -0.40(-3.89%) |
May 12, 2020 | 10.53 | 11.08 | 10.35 | 10.35 | 62,710 | -0.27(-2.59%) |
May 11, 2020 | 10.76 | 10.93 | 10.35 | 10.62 | 49,630 | -0.14(-1.28%) |
May 08, 2020 | 10.80 | 10.93 | 10.54 | 10.76 | 31,672 | -0.04(-0.36%) |
May 07, 2020 | 10.63 | 10.85 | 10.44 | 10.80 | 22,716 | +0.40(+3.82%) |
May 06, 2020 | 10.55 | 10.75 | 10.28 | 10.40 | 56,820 | -0.06(-0.59%) |
May 05, 2020 | 10.66 | 10.75 | 10.07 | 10.47 | 69,551 | +0.00(+0.00%) |
May 04, 2020 | 10.47 | 10.85 | 10.47 | 10.47 | 24,180 | -0.36(-3.34%) |