Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.31 | 12.31 | 11.52 | 11.96 | 136,600 | -0.33(-2.69%) |
Jul 30, 2020 | 12.21 | 12.60 | 11.76 | 12.29 | 74,225 | -0.11(-0.89%) |
Jul 29, 2020 | 12.18 | 12.46 | 12.10 | 12.40 | 91,512 | +0.34(+2.82%) |
Jul 28, 2020 | 11.94 | 12.22 | 11.86 | 12.06 | 47,048 | +0.06(+0.50%) |
Jul 27, 2020 | 11.71 | 12.14 | 11.71 | 12.00 | 76,042 | +0.21(+1.78%) |
Jul 24, 2020 | 11.93 | 12.13 | 11.64 | 11.79 | 49,100 | -0.31(-2.56%) |
Jul 23, 2020 | 12.35 | 12.72 | 11.61 | 12.10 | 135,747 | -0.24(-1.94%) |
Jul 22, 2020 | 12.42 | 12.60 | 11.95 | 12.34 | 99,431 | +0.02(+0.16%) |
Jul 21, 2020 | 12.81 | 12.84 | 12.21 | 12.32 | 187,995 | -0.35(-2.76%) |
Jul 20, 2020 | 12.33 | 12.72 | 12.07 | 12.67 | 150,724 | +0.33(+2.67%) |
Jul 17, 2020 | 12.10 | 12.49 | 12.10 | 12.34 | 89,900 | +0.21(+1.73%) |
Jul 16, 2020 | 11.96 | 12.22 | 11.59 | 12.13 | 101,691 | +0.07(+0.58%) |
Jul 15, 2020 | 12.29 | 12.57 | 11.94 | 12.06 | 124,849 | -0.10(-0.82%) |
Jul 14, 2020 | 11.24 | 12.24 | 10.86 | 12.16 | 168,066 | +0.81(+7.14%) |
Jul 13, 2020 | 11.91 | 11.91 | 11.13 | 11.35 | 134,970 | -0.36(-3.07%) |
Jul 10, 2020 | 12.00 | 12.00 | 11.51 | 11.71 | 72,300 | -0.31(-2.58%) |
Jul 09, 2020 | 12.07 | 12.15 | 11.23 | 12.02 | 133,092 | -0.01(-0.08%) |
Jul 08, 2020 | 11.73 | 12.15 | 11.64 | 12.03 | 87,092 | +0.33(+2.82%) |
Jul 07, 2020 | 11.79 | 12.23 | 11.69 | 11.70 | 143,156 | -0.25(-2.09%) |
Jul 06, 2020 | 11.78 | 12.33 | 11.72 | 11.95 | 100,979 | +0.37(+3.20%) |
Jul 02, 2020 | 11.77 | 12.18 | 11.53 | 11.58 | 83,600 | +0.00(+0.00%) |
Jul 01, 2020 | 11.37 | 11.99 | 11.26 | 11.58 | 109,422 | +0.15(+1.31%) |
Jun 30, 2020 | 11.11 | 11.48 | 11.05 | 11.43 | 87,366 | +0.38(+3.44%) |
Jun 29, 2020 | 11.07 | 11.43 | 10.84 | 11.05 | 80,390 | +0.04(+0.36%) |
Jun 26, 2020 | 11.25 | 11.35 | 10.76 | 11.01 | 195,600 | -0.32(-2.82%) |
Jun 25, 2020 | 11.41 | 11.48 | 11.10 | 11.33 | 84,923 | -0.05(-0.44%) |
Jun 24, 2020 | 11.50 | 11.57 | 10.81 | 11.38 | 155,629 | -0.10(-0.91%) |
Jun 23, 2020 | 12.00 | 12.30 | 11.43 | 11.48 | 297,646 | -0.48(-3.97%) |
Jun 22, 2020 | 11.62 | 12.04 | 11.62 | 11.96 | 88,683 | +0.31(+2.66%) |
Jun 19, 2020 | 12.10 | 12.41 | 11.65 | 11.65 | 351,800 | -0.27(-2.27%) |
Jun 18, 2020 | 11.78 | 12.24 | 11.72 | 11.92 | 69,636 | +0.06(+0.51%) |
Jun 17, 2020 | 12.01 | 12.34 | 11.73 | 11.86 | 87,727 | -0.12(-1.00%) |
Jun 16, 2020 | 12.50 | 12.50 | 11.85 | 11.98 | 97,661 | -0.18(-1.48%) |
Jun 15, 2020 | 11.57 | 12.34 | 11.52 | 12.16 | 78,309 | +0.18(+1.50%) |
Jun 12, 2020 | 11.99 | 12.91 | 11.36 | 11.98 | 149,600 | +0.33(+2.83%) |
Jun 11, 2020 | 11.86 | 12.05 | 11.45 | 11.65 | 191,464 | -0.73(-5.90%) |
Jun 10, 2020 | 12.20 | 13.00 | 12.00 | 12.38 | 207,828 | +0.14(+1.14%) |
Jun 09, 2020 | 12.93 | 13.11 | 12.11 | 12.24 | 237,427 | -0.89(-6.78%) |
Jun 08, 2020 | 12.61 | 13.34 | 12.34 | 13.13 | 180,944 | +0.82(+6.66%) |
Jun 05, 2020 | 13.35 | 14.28 | 11.96 | 12.31 | 419,500 | -0.72(-5.53%) |
Jun 04, 2020 | 16.31 | 16.31 | 12.79 | 13.03 | 475,290 | -0.88(-6.33%) |
Jun 03, 2020 | 13.77 | 13.91 | 13.35 | 13.91 | 317,857 | +0.32(+2.35%) |
Jun 02, 2020 | 13.51 | 14.04 | 13.11 | 13.59 | 290,426 | -0.19(-1.38%) |
Jun 01, 2020 | 13.48 | 14.05 | 13.23 | 13.78 | 133,666 | +0.32(+2.38%) |
May 29, 2020 | 12.89 | 13.56 | 12.36 | 13.46 | 123,500 | +0.32(+2.44%) |
May 28, 2020 | 13.43 | 14.05 | 13.09 | 13.14 | 106,257 | -0.16(-1.20%) |
May 27, 2020 | 13.48 | 13.99 | 12.10 | 13.30 | 132,496 | -0.05(-0.37%) |
May 26, 2020 | 12.80 | 14.87 | 12.44 | 13.35 | 217,334 | +0.88(+7.06%) |
May 22, 2020 | 12.30 | 12.73 | 12.09 | 12.47 | 57,700 | +0.43(+3.57%) |
May 21, 2020 | 12.29 | 12.70 | 12.00 | 12.04 | 65,598 | -0.03(-0.25%) |
May 20, 2020 | 12.15 | 12.65 | 11.70 | 12.07 | 69,718 | +0.35(+2.99%) |
May 19, 2020 | 11.61 | 12.49 | 11.61 | 11.72 | 71,403 | +0.11(+0.95%) |
May 18, 2020 | 11.89 | 12.17 | 11.56 | 11.61 | 87,237 | +0.18(+1.57%) |
May 15, 2020 | 11.18 | 11.69 | 10.81 | 11.43 | 67,800 | +0.09(+0.79%) |
May 14, 2020 | 11.05 | 11.39 | 10.32 | 11.34 | 112,754 | +0.07(+0.62%) |
May 13, 2020 | 11.46 | 11.71 | 10.77 | 11.27 | 107,237 | -0.36(-3.10%) |
May 12, 2020 | 12.60 | 12.76 | 11.57 | 11.63 | 76,934 | -0.85(-6.81%) |
May 11, 2020 | 11.86 | 12.84 | 11.86 | 12.48 | 77,052 | +0.38(+3.14%) |
May 08, 2020 | 12.24 | 12.24 | 11.45 | 12.10 | 69,000 | +0.09(+0.75%) |
May 07, 2020 | 11.51 | 12.16 | 11.45 | 12.01 | 107,014 | +0.80(+7.14%) |
May 06, 2020 | 11.54 | 11.88 | 11.06 | 11.21 | 73,900 | -0.29(-2.52%) |
May 05, 2020 | 11.40 | 11.88 | 11.07 | 11.50 | 82,163 | +0.23(+2.04%) |
May 04, 2020 | 10.91 | 11.34 | 10.81 | 11.27 | 53,382 | +0.22(+1.99%) |