Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.20 | 10.37 | 10.05 | 10.20 | 8,318 | +0.03(+0.34%) |
Jul 30, 2020 | 10.41 | 10.42 | 9.954 | 10.17 | 13,407 | -0.39(-3.69%) |
Jul 29, 2020 | 10.74 | 10.78 | 10.41 | 10.56 | 16,011 | +0.00(+0.00%) |
Jul 28, 2020 | 10.82 | 10.82 | 10.40 | 10.56 | 13,762 | -0.35(-3.17%) |
Jul 27, 2020 | 10.33 | 10.93 | 10.33 | 10.91 | 36,373 | +0.67(+6.51%) |
Jul 24, 2020 | 10.48 | 10.81 | 10.19 | 10.24 | 14,210 | -0.16(-1.50%) |
Jul 23, 2020 | 10.98 | 11.18 | 10.40 | 10.40 | 9,109 | -0.45(-4.15%) |
Jul 22, 2020 | 11.19 | 11.22 | 10.82 | 10.85 | 4,148 | -0.20(-1.80%) |
Jul 21, 2020 | 10.91 | 11.25 | 10.91 | 11.04 | 3,611 | +0.35(+3.32%) |
Jul 20, 2020 | 10.91 | 10.91 | 10.62 | 10.69 | 7,297 | -0.18(-1.67%) |
Jul 17, 2020 | 10.94 | 11.02 | 10.82 | 10.87 | 4,274 | -0.08(-0.71%) |
Jul 16, 2020 | 11.12 | 11.22 | 10.65 | 10.95 | 7,790 | -0.05(-0.47%) |
Jul 15, 2020 | 10.68 | 11.31 | 10.37 | 11.00 | 24,190 | +0.53(+5.04%) |
Jul 14, 2020 | 10.85 | 10.85 | 10.15 | 10.47 | 18,795 | -0.46(-4.20%) |
Jul 13, 2020 | 11.49 | 11.49 | 9.971 | 10.93 | 36,132 | -0.55(-4.82%) |
Jul 10, 2020 | 10.52 | 11.49 | 10.52 | 11.49 | 8,202 | +0.93(+8.86%) |
Jul 09, 2020 | 10.97 | 10.97 | 10.52 | 10.55 | 12,232 | -0.47(-4.24%) |
Jul 08, 2020 | 10.77 | 11.17 | 10.67 | 11.02 | 13,469 | +0.35(+3.33%) |
Jul 07, 2020 | 11.31 | 11.43 | 10.66 | 10.66 | 10,391 | -0.76(-6.67%) |
Jul 06, 2020 | 11.75 | 11.75 | 11.11 | 11.43 | 7,508 | -0.07(-0.60%) |
Jul 02, 2020 | 11.64 | 11.77 | 11.19 | 11.49 | 7,394 | -0.12(-1.04%) |
Jul 01, 2020 | 10.96 | 11.69 | 10.96 | 11.62 | 7,174 | +0.10(+0.83%) |
Jun 30, 2020 | 11.26 | 11.82 | 11.26 | 11.52 | 5,985 | +0.15(+1.29%) |
Jun 29, 2020 | 10.39 | 11.38 | 10.39 | 11.37 | 14,075 | +1.24(+12.21%) |
Jun 26, 2020 | 10.88 | 10.88 | 9.954 | 10.14 | 63,313 | -0.77(-7.06%) |
Jun 25, 2020 | 10.86 | 11.12 | 10.86 | 10.91 | 19,746 | +0.10(+0.88%) |
Jun 24, 2020 | 11.55 | 11.81 | 10.81 | 10.81 | 16,000 | -0.73(-6.30%) |
Jun 23, 2020 | 11.77 | 11.97 | 11.32 | 11.54 | 28,926 | +0.14(+1.21%) |
Jun 22, 2020 | 11.68 | 12.16 | 11.27 | 11.40 | 16,107 | -0.15(-1.27%) |
Jun 19, 2020 | 12.02 | 12.11 | 11.43 | 11.55 | 54,301 | -0.13(-1.11%) |
Jun 18, 2020 | 11.95 | 12.20 | 11.62 | 11.68 | 23,187 | -0.14(-1.17%) |
Jun 17, 2020 | 12.53 | 12.85 | 11.79 | 11.81 | 14,102 | -0.61(-4.88%) |
Jun 16, 2020 | 12.62 | 12.62 | 11.92 | 12.42 | 11,693 | +0.52(+4.36%) |
Jun 15, 2020 | 11.10 | 12.08 | 10.89 | 11.90 | 12,584 | +0.43(+3.77%) |
Jun 12, 2020 | 11.59 | 11.59 | 10.77 | 11.47 | 14,232 | +0.35(+3.19%) |
Jun 11, 2020 | 12.26 | 12.37 | 11.07 | 11.11 | 24,135 | -1.53(-12.10%) |
Jun 10, 2020 | 13.39 | 13.40 | 12.50 | 12.64 | 19,632 | -0.62(-4.69%) |
Jun 09, 2020 | 13.35 | 14.00 | 13.27 | 13.27 | 21,181 | -0.23(-1.73%) |
Jun 08, 2020 | 13.35 | 13.74 | 12.83 | 13.50 | 23,954 | +0.31(+2.36%) |
Jun 05, 2020 | 13.06 | 13.23 | 12.59 | 13.19 | 22,679 | +0.64(+5.10%) |
Jun 04, 2020 | 12.02 | 12.78 | 11.75 | 12.55 | 37,583 | +0.46(+3.79%) |
Jun 03, 2020 | 11.46 | 12.10 | 11.46 | 12.09 | 19,499 | +0.94(+8.45%) |
Jun 02, 2020 | 11.10 | 11.29 | 11.04 | 11.15 | 20,223 | +0.07(+0.62%) |
Jun 01, 2020 | 11.39 | 11.65 | 11.05 | 11.08 | 21,337 | -0.09(-0.77%) |
May 29, 2020 | 11.58 | 12.02 | 10.73 | 11.17 | 67,805 | -0.41(-3.58%) |
May 28, 2020 | 12.10 | 12.10 | 11.58 | 11.58 | 16,174 | -0.37(-3.11%) |
May 27, 2020 | 12.10 | 12.10 | 11.58 | 11.95 | 18,029 | -0.09(-0.79%) |
May 26, 2020 | 11.35 | 12.10 | 11.11 | 12.05 | 11,810 | +1.20(+11.07%) |
May 22, 2020 | 11.10 | 11.10 | 10.73 | 10.85 | 10,182 | -0.23(-2.11%) |
May 21, 2020 | 11.58 | 11.92 | 10.55 | 11.08 | 10,786 | -0.80(-6.70%) |
May 20, 2020 | 11.16 | 12.00 | 11.11 | 11.87 | 13,652 | +0.86(+7.76%) |
May 19, 2020 | 9.939 | 11.23 | 9.818 | 11.02 | 22,294 | +1.02(+10.20%) |
May 18, 2020 | 10.41 | 10.93 | 9.852 | 9.999 | 53,350 | -0.08(-0.77%) |
May 15, 2020 | 9.766 | 10.15 | 9.766 | 10.08 | 9,950 | +0.32(+3.28%) |
May 14, 2020 | 9.541 | 9.982 | 9.316 | 9.757 | 20,567 | +0.05(+0.53%) |
May 13, 2020 | 9.558 | 9.796 | 9.489 | 9.705 | 29,597 | +0.20(+2.09%) |
May 12, 2020 | 10.13 | 10.13 | 9.507 | 9.507 | 21,730 | -0.50(-5.01%) |
May 11, 2020 | 10.11 | 10.24 | 9.809 | 10.01 | 38,319 | -0.18(-1.78%) |
May 08, 2020 | 9.705 | 10.55 | 9.705 | 10.19 | 16,777 | +0.64(+6.70%) |
May 07, 2020 | 9.507 | 10.01 | 9.446 | 9.550 | 24,069 | +0.08(+0.82%) |
May 06, 2020 | 9.671 | 9.835 | 9.472 | 9.472 | 21,555 | -0.39(-3.94%) |
May 05, 2020 | 10.09 | 10.88 | 9.368 | 9.861 | 22,884 | -0.16(-1.55%) |
May 04, 2020 | 9.939 | 10.15 | 9.619 | 10.02 | 14,211 | +0.09(+0.87%) |