Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.45 | 11.46 | 10.99 | 11.06 | 29,700 | -0.45(-3.91%) |
Jul 30, 2020 | 11.51 | 11.57 | 11.27 | 11.51 | 19,920 | -0.70(-5.73%) |
Jul 29, 2020 | 12.00 | 12.21 | 11.98 | 12.21 | 23,286 | +0.29(+2.43%) |
Jul 28, 2020 | 11.98 | 12.05 | 11.92 | 11.92 | 27,276 | -0.32(-2.61%) |
Jul 27, 2020 | 12.08 | 12.29 | 12.07 | 12.24 | 86,211 | +0.24(+2.00%) |
Jul 24, 2020 | 12.04 | 12.11 | 11.97 | 12.00 | 42,700 | -0.03(-0.25%) |
Jul 23, 2020 | 12.16 | 12.21 | 12.01 | 12.03 | 543,438 | -0.19(-1.54%) |
Jul 22, 2020 | 12.21 | 12.22 | 12.15 | 12.22 | 16,155 | +0.11(+0.89%) |
Jul 21, 2020 | 12.20 | 12.24 | 12.11 | 12.11 | 30,061 | -0.03(-0.25%) |
Jul 20, 2020 | 11.98 | 12.14 | 11.94 | 12.14 | 21,435 | +0.16(+1.34%) |
Jul 17, 2020 | 11.92 | 12.02 | 11.92 | 11.98 | 33,200 | -0.04(-0.33%) |
Jul 16, 2020 | 11.94 | 12.07 | 11.67 | 12.02 | 222,086 | -0.06(-0.48%) |
Jul 15, 2020 | 12.08 | 12.14 | 12.01 | 12.08 | 26,518 | +0.27(+2.27%) |
Jul 14, 2020 | 11.05 | 11.83 | 11.05 | 11.81 | 34,331 | +0.71(+6.40%) |
Jul 13, 2020 | 11.24 | 11.36 | 11.08 | 11.10 | 58,560 | -0.07(-0.67%) |
Jul 10, 2020 | 10.95 | 11.17 | 10.95 | 11.17 | 37,800 | +0.57(+5.42%) |
Jul 09, 2020 | 10.78 | 10.78 | 10.50 | 10.60 | 54,039 | -0.05(-0.47%) |
Jul 08, 2020 | 10.64 | 10.68 | 10.58 | 10.65 | 114,636 | -0.18(-1.66%) |
Jul 07, 2020 | 10.93 | 10.99 | 10.82 | 10.83 | 45,501 | +0.75(+7.44%) |
Jul 06, 2020 | 11.04 | 11.15 | 10.08 | 10.08 | 61,105 | -0.50(-4.73%) |
Jul 02, 2020 | 10.74 | 10.75 | 10.53 | 10.58 | 21,500 | +0.02(+0.14%) |
Jul 01, 2020 | 10.54 | 10.63 | 10.51 | 10.56 | 10,237 | -0.10(-0.89%) |
Jun 30, 2020 | 10.58 | 10.68 | 10.58 | 10.66 | 23,843 | -0.13(-1.20%) |
Jun 29, 2020 | 10.64 | 10.83 | 10.58 | 10.79 | 28,078 | +0.38(+3.65%) |
Jun 26, 2020 | 10.64 | 10.64 | 10.38 | 10.41 | 17,500 | -0.24(-2.25%) |
Jun 25, 2020 | 10.42 | 10.68 | 10.42 | 10.65 | 26,969 | +0.04(+0.42%) |
Jun 24, 2020 | 10.79 | 10.79 | 10.49 | 10.61 | 30,080 | -0.37(-3.33%) |
Jun 23, 2020 | 11.31 | 11.31 | 10.69 | 10.97 | 37,709 | +0.14(+1.27%) |
Jun 22, 2020 | 10.75 | 10.94 | 10.70 | 10.83 | 12,706 | +0.11(+1.04%) |
Jun 19, 2020 | 10.84 | 11.00 | 10.61 | 10.72 | 44,300 | -0.28(-2.52%) |
Jun 18, 2020 | 11.05 | 11.18 | 10.69 | 11.00 | 23,817 | -0.03(-0.30%) |
Jun 17, 2020 | 11.26 | 11.26 | 11.03 | 11.03 | 54,680 | +0.12(+1.10%) |
Jun 16, 2020 | 11.16 | 11.18 | 10.84 | 10.91 | 47,774 | +0.49(+4.70%) |
Jun 15, 2020 | 10.18 | 10.48 | 10.02 | 10.42 | 46,066 | +0.11(+1.07%) |
Jun 12, 2020 | 10.46 | 10.51 | 10.05 | 10.31 | 41,000 | +0.21(+2.08%) |
Jun 11, 2020 | 10.57 | 10.59 | 10.10 | 10.10 | 53,280 | -0.88(-8.01%) |
Jun 10, 2020 | 11.09 | 11.12 | 10.89 | 10.98 | 33,240 | -0.22(-1.96%) |
Jun 09, 2020 | 11.21 | 11.50 | 11.18 | 11.20 | 30,120 | -0.53(-4.52%) |
Jun 08, 2020 | 11.80 | 11.80 | 11.56 | 11.73 | 55,215 | +0.08(+0.69%) |
Jun 05, 2020 | 11.82 | 11.95 | 11.63 | 11.65 | 164,400 | +0.36(+3.19%) |
Jun 04, 2020 | 11.18 | 11.47 | 11.18 | 11.29 | 27,392 | +0.33(+3.01%) |
Jun 03, 2020 | 10.76 | 10.96 | 10.73 | 10.96 | 28,940 | +0.44(+4.18%) |
Jun 02, 2020 | 10.47 | 10.52 | 10.30 | 10.52 | 49,163 | +0.42(+4.18%) |
Jun 01, 2020 | 10.14 | 10.17 | 10.02 | 10.10 | 33,534 | +0.19(+1.87%) |
May 29, 2020 | 10.05 | 10.25 | 9.790 | 9.913 | 31,900 | -0.19(-1.90%) |
May 28, 2020 | 10.31 | 10.31 | 10.02 | 10.11 | 39,493 | +0.13(+1.27%) |
May 27, 2020 | 10.07 | 10.07 | 9.840 | 9.978 | 40,431 | +0.46(+4.81%) |
May 26, 2020 | 9.540 | 9.592 | 9.510 | 9.520 | 47,761 | +0.50(+5.54%) |
May 22, 2020 | 9.150 | 9.150 | 8.866 | 9.020 | 24,900 | +0.03(+0.33%) |
May 21, 2020 | 9.115 | 9.160 | 8.632 | 8.990 | 52,238 | -0.12(-1.32%) |
May 20, 2020 | 9.080 | 9.350 | 9.030 | 9.110 | 63,384 | +0.14(+1.56%) |
May 19, 2020 | 9.040 | 9.140 | 8.910 | 8.970 | 213,511 | -0.34(-3.65%) |
May 18, 2020 | 8.990 | 9.320 | 8.980 | 9.310 | 56,941 | +0.67(+7.71%) |
May 15, 2020 | 8.540 | 8.740 | 8.437 | 8.643 | 47,600 | -0.02(-0.19%) |
May 14, 2020 | 8.390 | 8.800 | 8.370 | 8.660 | 82,250 | +0.06(+0.70%) |
May 13, 2020 | 8.730 | 8.740 | 8.500 | 8.600 | 109,968 | -0.19(-2.16%) |
May 12, 2020 | 8.990 | 9.020 | 8.790 | 8.790 | 105,523 | -0.27(-2.98%) |
May 11, 2020 | 9.140 | 9.180 | 9.000 | 9.060 | 24,635 | -0.41(-4.33%) |
May 08, 2020 | 9.470 | 9.610 | 9.200 | 9.470 | 60,100 | +0.52(+5.84%) |
May 07, 2020 | 8.850 | 9.020 | 8.775 | 8.947 | 95,519 | +0.06(+0.65%) |
May 06, 2020 | 9.080 | 9.120 | 8.890 | 8.890 | 27,595 | -0.06(-0.67%) |
May 05, 2020 | 9.230 | 9.294 | 8.950 | 8.950 | 48,542 | -0.19(-2.03%) |
May 04, 2020 | 8.925 | 9.190 | 8.900 | 9.135 | 74,721 | -0.09(-0.95%) |