Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.82 | 10.87 | 10.70 | 10.72 | 460,027 | -0.05(-0.47%) |
Jul 30, 2020 | 10.74 | 10.80 | 10.68 | 10.77 | 596,811 | +0.01(+0.12%) |
Jul 29, 2020 | 10.60 | 10.81 | 10.57 | 10.76 | 1,650,235 | +0.13(+1.24%) |
Jul 28, 2020 | 10.59 | 10.69 | 10.53 | 10.63 | 530,989 | -0.01(-0.06%) |
Jul 27, 2020 | 10.74 | 10.75 | 10.60 | 10.64 | 567,820 | -0.07(-0.65%) |
Jul 24, 2020 | 10.76 | 10.77 | 10.53 | 10.70 | 798,493 | -0.01(-0.06%) |
Jul 23, 2020 | 10.81 | 10.86 | 10.65 | 10.71 | 857,102 | +0.09(+0.89%) |
Jul 22, 2020 | 10.60 | 10.64 | 10.58 | 10.62 | 442,201 | +0.04(+0.42%) |
Jul 21, 2020 | 10.38 | 10.60 | 10.38 | 10.57 | 536,351 | +0.21(+2.07%) |
Jul 20, 2020 | 10.51 | 10.53 | 10.33 | 10.36 | 366,549 | -0.13(-1.26%) |
Jul 17, 2020 | 10.48 | 10.57 | 10.45 | 10.49 | 278,559 | +0.04(+0.42%) |
Jul 16, 2020 | 10.33 | 10.57 | 10.33 | 10.45 | 364,431 | +0.04(+0.36%) |
Jul 15, 2020 | 10.30 | 10.46 | 10.26 | 10.41 | 372,431 | +0.19(+1.85%) |
Jul 14, 2020 | 9.975 | 10.25 | 9.918 | 10.22 | 592,986 | +0.18(+1.82%) |
Jul 13, 2020 | 10.01 | 10.15 | 9.899 | 10.04 | 432,508 | +0.08(+0.76%) |
Jul 10, 2020 | 9.855 | 10.05 | 9.849 | 9.962 | 471,468 | +0.09(+0.96%) |
Jul 09, 2020 | 9.968 | 9.993 | 9.773 | 9.868 | 623,481 | -0.11(-1.07%) |
Jul 08, 2020 | 9.987 | 10.14 | 9.962 | 9.975 | 657,609 | -0.06(-0.56%) |
Jul 07, 2020 | 10.19 | 10.19 | 10.01 | 10.03 | 678,723 | -0.20(-1.97%) |
Jul 06, 2020 | 10.42 | 10.42 | 10.14 | 10.23 | 517,452 | -0.04(-0.43%) |
Jul 02, 2020 | 10.45 | 10.57 | 10.23 | 10.28 | 443,978 | -0.06(-0.55%) |
Jul 01, 2020 | 10.40 | 10.55 | 10.26 | 10.33 | 554,825 | -0.04(-0.42%) |
Jun 30, 2020 | 10.24 | 10.48 | 10.24 | 10.38 | 581,298 | +0.09(+0.86%) |
Jun 29, 2020 | 10.21 | 10.36 | 10.18 | 10.29 | 276,467 | +0.12(+1.18%) |
Jun 26, 2020 | 10.37 | 10.39 | 10.14 | 10.17 | 419,189 | -0.27(-2.59%) |
Jun 25, 2020 | 10.36 | 10.52 | 10.30 | 10.44 | 417,414 | +0.05(+0.48%) |
Jun 24, 2020 | 10.52 | 10.54 | 10.23 | 10.39 | 1,007,192 | -0.31(-2.88%) |
Jun 23, 2020 | 10.74 | 10.81 | 10.70 | 10.70 | 804,624 | +0.06(+0.53%) |
Jun 22, 2020 | 10.73 | 10.78 | 10.60 | 10.64 | 462,544 | -0.16(-1.46%) |
Jun 19, 2020 | 10.91 | 11.02 | 10.70 | 10.80 | 497,370 | -0.05(-0.46%) |
Jun 18, 2020 | 10.86 | 10.98 | 10.81 | 10.85 | 392,870 | -0.08(-0.75%) |
Jun 17, 2020 | 11.23 | 11.28 | 10.84 | 10.93 | 443,207 | -0.26(-2.31%) |
Jun 16, 2020 | 11.22 | 11.41 | 11.04 | 11.19 | 549,980 | +0.17(+1.54%) |
Jun 15, 2020 | 10.79 | 11.06 | 10.73 | 11.02 | 731,790 | -0.06(-0.51%) |
Jun 12, 2020 | 11.14 | 11.25 | 10.75 | 11.08 | 662,630 | +0.37(+3.41%) |
Jun 11, 2020 | 10.97 | 10.98 | 10.50 | 10.71 | 1,040,925 | -0.66(-5.81%) |
Jun 10, 2020 | 11.77 | 11.84 | 11.13 | 11.37 | 1,071,710 | -0.39(-3.35%) |
Jun 09, 2020 | 11.70 | 11.79 | 11.54 | 11.77 | 727,219 | -0.05(-0.46%) |
Jun 08, 2020 | 11.57 | 11.86 | 11.57 | 11.82 | 978,525 | +0.25(+2.20%) |
Jun 05, 2020 | 11.56 | 11.82 | 11.44 | 11.57 | 740,652 | +0.15(+1.27%) |
Jun 04, 2020 | 11.35 | 11.44 | 11.24 | 11.42 | 524,861 | +0.00(+0.00%) |
Jun 03, 2020 | 11.33 | 11.44 | 11.33 | 11.42 | 788,755 | +0.10(+0.91%) |
Jun 02, 2020 | 11.27 | 11.42 | 11.25 | 11.32 | 980,232 | +0.05(+0.43%) |
Jun 01, 2020 | 11.15 | 11.35 | 11.10 | 11.27 | 424,839 | +0.12(+1.09%) |
May 29, 2020 | 11.09 | 11.21 | 10.94 | 11.15 | 566,342 | +0.04(+0.33%) |
May 28, 2020 | 11.44 | 11.44 | 11.03 | 11.11 | 545,228 | -0.22(-1.93%) |
May 27, 2020 | 11.48 | 11.50 | 11.14 | 11.33 | 340,341 | +0.08(+0.75%) |
May 26, 2020 | 11.18 | 11.33 | 11.13 | 11.24 | 468,968 | +0.34(+3.11%) |
May 22, 2020 | 10.90 | 10.98 | 10.79 | 10.90 | 461,195 | +0.06(+0.56%) |
May 21, 2020 | 10.63 | 10.90 | 10.63 | 10.84 | 419,393 | +0.15(+1.36%) |
May 20, 2020 | 10.67 | 10.78 | 10.61 | 10.70 | 393,955 | +0.13(+1.26%) |
May 19, 2020 | 10.48 | 10.76 | 10.48 | 10.57 | 582,614 | +0.02(+0.23%) |
May 18, 2020 | 10.74 | 10.88 | 10.41 | 10.54 | 797,979 | +0.15(+1.40%) |
May 15, 2020 | 10.20 | 10.50 | 10.19 | 10.40 | 619,493 | +0.09(+0.88%) |
May 14, 2020 | 10.10 | 10.33 | 9.954 | 10.30 | 695,823 | +0.07(+0.65%) |
May 13, 2020 | 10.15 | 10.29 | 9.966 | 10.24 | 1,357,163 | +0.05(+0.48%) |
May 12, 2020 | 10.23 | 10.27 | 10.08 | 10.19 | 424,586 | -0.03(-0.30%) |
May 11, 2020 | 10.14 | 10.33 | 10.09 | 10.22 | 430,487 | +0.02(+0.24%) |
May 08, 2020 | 10.11 | 10.26 | 10.09 | 10.20 | 429,997 | +0.16(+1.57%) |
May 07, 2020 | 10.05 | 10.27 | 9.960 | 10.04 | 768,063 | +0.12(+1.22%) |
May 06, 2020 | 9.717 | 10.04 | 9.614 | 9.917 | 760,187 | +0.23(+2.38%) |
May 05, 2020 | 9.475 | 9.875 | 9.475 | 9.687 | 984,171 | +0.30(+3.23%) |
May 04, 2020 | 9.572 | 9.602 | 9.317 | 9.384 | 784,249 | -0.32(-3.25%) |