Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.08 | 11.11 | 11.01 | 11.11 | 127,959 | -0.01(-0.06%) |
Jul 30, 2020 | 10.94 | 11.19 | 10.90 | 11.11 | 112,296 | +0.01(+0.12%) |
Jul 29, 2020 | 11.05 | 11.16 | 10.93 | 11.10 | 89,091 | +0.03(+0.31%) |
Jul 28, 2020 | 11.05 | 11.13 | 10.89 | 11.07 | 114,896 | +0.02(+0.19%) |
Jul 27, 2020 | 11.14 | 11.20 | 11.02 | 11.05 | 95,755 | -0.07(-0.62%) |
Jul 24, 2020 | 11.47 | 11.47 | 11.08 | 11.11 | 102,192 | -0.32(-2.76%) |
Jul 23, 2020 | 11.45 | 11.48 | 11.29 | 11.43 | 136,319 | +0.01(+0.06%) |
Jul 22, 2020 | 11.11 | 11.44 | 11.09 | 11.42 | 124,698 | +0.27(+2.46%) |
Jul 21, 2020 | 11.05 | 11.28 | 11.00 | 11.15 | 102,408 | +0.17(+1.56%) |
Jul 20, 2020 | 11.00 | 11.11 | 10.85 | 10.98 | 127,493 | -0.02(-0.19%) |
Jul 17, 2020 | 11.13 | 11.13 | 10.90 | 11.00 | 95,205 | -0.05(-0.50%) |
Jul 16, 2020 | 11.06 | 11.26 | 10.92 | 11.05 | 97,800 | -0.08(-0.74%) |
Jul 15, 2020 | 11.10 | 11.16 | 10.91 | 11.14 | 153,016 | +0.18(+1.63%) |
Jul 14, 2020 | 10.88 | 10.99 | 10.78 | 10.96 | 121,743 | +0.08(+0.69%) |
Jul 13, 2020 | 10.74 | 11.05 | 10.74 | 10.88 | 159,235 | +0.20(+1.86%) |
Jul 10, 2020 | 10.67 | 10.78 | 10.61 | 10.68 | 231,316 | +0.01(+0.13%) |
Jul 09, 2020 | 10.89 | 10.93 | 10.49 | 10.67 | 213,211 | -0.29(-2.63%) |
Jul 08, 2020 | 10.93 | 11.02 | 10.70 | 10.96 | 314,485 | +0.05(+0.44%) |
Jul 07, 2020 | 11.08 | 11.09 | 10.87 | 10.91 | 270,088 | -0.23(-2.04%) |
Jul 06, 2020 | 11.60 | 11.62 | 11.10 | 11.14 | 314,165 | -0.31(-2.70%) |
Jul 02, 2020 | 11.47 | 11.59 | 11.23 | 11.44 | 496,260 | +0.21(+1.90%) |
Jul 01, 2020 | 11.06 | 11.39 | 11.06 | 11.23 | 155,297 | +0.23(+2.12%) |
Jun 30, 2020 | 11.04 | 11.20 | 10.90 | 11.00 | 272,225 | -0.05(-0.50%) |
Jun 29, 2020 | 10.99 | 11.05 | 10.74 | 11.05 | 167,542 | +0.10(+0.88%) |
Jun 26, 2020 | 11.02 | 11.08 | 10.80 | 10.96 | 136,839 | -0.10(-0.93%) |
Jun 25, 2020 | 10.88 | 11.09 | 10.85 | 11.06 | 185,577 | +0.19(+1.71%) |
Jun 24, 2020 | 11.03 | 11.12 | 10.61 | 10.87 | 194,727 | -0.25(-2.28%) |
Jun 23, 2020 | 11.29 | 11.40 | 11.05 | 11.13 | 178,824 | -0.12(-1.10%) |
Jun 22, 2020 | 11.36 | 11.38 | 11.17 | 11.25 | 222,752 | -0.15(-1.33%) |
Jun 19, 2020 | 11.49 | 11.55 | 11.27 | 11.40 | 354,617 | +0.11(+0.97%) |
Jun 18, 2020 | 11.33 | 11.52 | 11.22 | 11.29 | 193,253 | -0.05(-0.48%) |
Jun 17, 2020 | 11.56 | 11.69 | 11.06 | 11.35 | 426,422 | -0.43(-3.67%) |
Jun 16, 2020 | 11.96 | 12.08 | 11.71 | 11.78 | 284,585 | +0.22(+1.92%) |
Jun 15, 2020 | 11.12 | 11.69 | 11.00 | 11.56 | 240,750 | +0.17(+1.47%) |
Jun 12, 2020 | 11.27 | 11.51 | 11.09 | 11.39 | 227,008 | +0.50(+4.56%) |
Jun 11, 2020 | 11.12 | 11.16 | 10.87 | 10.90 | 342,400 | -0.64(-5.58%) |
Jun 10, 2020 | 11.89 | 11.89 | 11.10 | 11.54 | 294,628 | -0.36(-2.99%) |
Jun 09, 2020 | 11.73 | 11.98 | 11.58 | 11.89 | 218,426 | +0.05(+0.40%) |
Jun 08, 2020 | 11.62 | 12.03 | 11.62 | 11.85 | 190,662 | +0.36(+3.15%) |
Jun 05, 2020 | 11.74 | 11.81 | 11.37 | 11.49 | 315,546 | -0.04(-0.35%) |
Jun 04, 2020 | 11.44 | 11.63 | 11.39 | 11.53 | 112,391 | +0.11(+0.94%) |
Jun 03, 2020 | 11.44 | 11.57 | 11.35 | 11.42 | 220,772 | +0.13(+1.13%) |
Jun 02, 2020 | 11.51 | 11.54 | 11.14 | 11.29 | 205,755 | -0.05(-0.47%) |
Jun 01, 2020 | 11.28 | 11.55 | 11.27 | 11.34 | 137,136 | +0.06(+0.54%) |
May 29, 2020 | 11.04 | 11.44 | 10.94 | 11.28 | 361,604 | +0.22(+2.00%) |
May 28, 2020 | 11.29 | 11.29 | 10.98 | 11.06 | 180,981 | -0.19(-1.67%) |
May 27, 2020 | 11.27 | 11.37 | 10.94 | 11.25 | 148,058 | +0.21(+1.88%) |
May 26, 2020 | 11.38 | 11.46 | 10.98 | 11.04 | 341,090 | -0.10(-0.90%) |
May 22, 2020 | 10.99 | 11.19 | 10.84 | 11.14 | 137,129 | +0.27(+2.53%) |
May 21, 2020 | 10.69 | 10.94 | 10.66 | 10.87 | 147,806 | +0.21(+1.95%) |
May 20, 2020 | 10.38 | 10.70 | 10.35 | 10.66 | 204,999 | +0.31(+2.98%) |
May 19, 2020 | 10.37 | 10.57 | 10.33 | 10.35 | 155,258 | -0.06(-0.58%) |
May 18, 2020 | 10.20 | 10.55 | 10.15 | 10.41 | 287,795 | +0.48(+4.79%) |
May 15, 2020 | 9.782 | 10.02 | 9.701 | 9.936 | 205,992 | +0.09(+0.89%) |
May 14, 2020 | 9.708 | 9.902 | 9.262 | 9.849 | 183,619 | +0.01(+0.14%) |
May 13, 2020 | 10.12 | 10.16 | 9.453 | 9.835 | 272,184 | -0.30(-2.91%) |
May 12, 2020 | 10.15 | 10.43 | 9.849 | 10.13 | 234,206 | +0.04(+0.40%) |
May 11, 2020 | 10.08 | 10.36 | 9.990 | 10.09 | 278,038 | -0.02(-0.20%) |
May 08, 2020 | 9.829 | 10.51 | 9.762 | 10.11 | 355,791 | +0.31(+3.15%) |
May 07, 2020 | 9.674 | 9.990 | 9.661 | 9.802 | 292,011 | +0.21(+2.17%) |
May 06, 2020 | 9.513 | 9.755 | 9.346 | 9.594 | 327,085 | +0.07(+0.78%) |
May 05, 2020 | 9.748 | 9.968 | 9.372 | 9.520 | 415,848 | -0.19(-1.94%) |
May 04, 2020 | 9.755 | 9.755 | 9.308 | 9.708 | 320,249 | -0.11(-1.16%) |