Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.09 | 12.14 | 11.79 | 11.99 | 68,681 | -0.13(-1.10%) |
Jul 30, 2020 | 12.27 | 12.27 | 12.01 | 12.12 | 84,956 | -0.34(-2.73%) |
Jul 29, 2020 | 12.10 | 12.47 | 12.04 | 12.47 | 178,885 | +0.40(+3.32%) |
Jul 28, 2020 | 11.98 | 12.20 | 11.98 | 12.07 | 47,595 | -0.01(-0.12%) |
Jul 27, 2020 | 12.17 | 12.28 | 11.97 | 12.08 | 119,920 | -0.19(-1.57%) |
Jul 24, 2020 | 12.36 | 12.36 | 12.18 | 12.27 | 76,373 | -0.07(-0.60%) |
Jul 23, 2020 | 12.28 | 12.47 | 12.17 | 12.35 | 332,235 | -0.08(-0.66%) |
Jul 22, 2020 | 12.64 | 12.65 | 12.31 | 12.43 | 330,083 | -0.21(-1.67%) |
Jul 21, 2020 | 12.15 | 12.72 | 12.15 | 12.64 | 122,767 | +0.61(+5.08%) |
Jul 20, 2020 | 11.99 | 12.29 | 11.93 | 12.03 | 348,990 | +0.09(+0.73%) |
Jul 17, 2020 | 11.91 | 12.15 | 11.77 | 11.94 | 101,500 | +0.01(+0.12%) |
Jul 16, 2020 | 11.82 | 12.00 | 11.58 | 11.93 | 92,515 | +0.07(+0.55%) |
Jul 15, 2020 | 11.40 | 11.90 | 11.34 | 11.86 | 144,064 | +0.69(+6.19%) |
Jul 14, 2020 | 11.12 | 11.32 | 11.09 | 11.17 | 154,437 | -0.05(-0.45%) |
Jul 13, 2020 | 11.57 | 11.59 | 11.15 | 11.22 | 295,971 | -0.28(-2.41%) |
Jul 10, 2020 | 11.08 | 11.51 | 10.99 | 11.50 | 222,642 | +0.29(+2.60%) |
Jul 09, 2020 | 11.77 | 11.77 | 11.16 | 11.21 | 279,750 | -0.50(-4.23%) |
Jul 08, 2020 | 11.60 | 11.77 | 11.41 | 11.70 | 625,860 | +0.46(+4.08%) |
Jul 07, 2020 | 10.99 | 11.50 | 10.96 | 11.24 | 227,868 | +0.04(+0.32%) |
Jul 06, 2020 | 11.80 | 11.89 | 11.12 | 11.21 | 257,043 | -0.38(-3.27%) |
Jul 02, 2020 | 11.63 | 11.65 | 11.42 | 11.58 | 215,774 | +0.09(+0.76%) |
Jul 01, 2020 | 11.72 | 11.92 | 11.46 | 11.50 | 142,504 | -0.17(-1.50%) |
Jun 30, 2020 | 11.36 | 11.67 | 11.36 | 11.67 | 146,831 | +0.17(+1.52%) |
Jun 29, 2020 | 11.49 | 11.65 | 11.34 | 11.50 | 143,382 | +0.03(+0.25%) |
Jun 26, 2020 | 11.97 | 11.98 | 11.32 | 11.47 | 258,215 | -0.55(-4.60%) |
Jun 25, 2020 | 11.93 | 12.28 | 11.72 | 12.02 | 151,682 | +0.00(+0.00%) |
Jun 24, 2020 | 12.55 | 12.56 | 11.77 | 12.02 | 169,249 | -0.77(-6.03%) |
Jun 23, 2020 | 13.11 | 13.21 | 12.73 | 12.79 | 263,522 | -0.28(-2.12%) |
Jun 22, 2020 | 12.73 | 13.07 | 12.70 | 13.07 | 119,507 | +0.22(+1.70%) |
Jun 19, 2020 | 13.35 | 13.45 | 12.81 | 12.85 | 129,931 | -0.20(-1.51%) |
Jun 18, 2020 | 12.93 | 13.29 | 12.93 | 13.05 | 113,167 | -0.06(-0.44%) |
Jun 17, 2020 | 13.44 | 13.46 | 13.11 | 13.11 | 200,182 | -0.37(-2.76%) |
Jun 16, 2020 | 14.27 | 14.33 | 13.47 | 13.48 | 172,162 | -0.16(-1.17%) |
Jun 15, 2020 | 12.38 | 13.73 | 12.19 | 13.64 | 202,538 | +0.79(+6.12%) |
Jun 12, 2020 | 13.24 | 13.25 | 12.59 | 12.85 | 148,885 | +0.19(+1.50%) |
Jun 11, 2020 | 13.36 | 13.45 | 12.66 | 12.66 | 363,403 | -1.78(-12.30%) |
Jun 10, 2020 | 14.79 | 14.84 | 14.12 | 14.44 | 249,293 | -0.54(-3.60%) |
Jun 09, 2020 | 15.66 | 15.66 | 14.87 | 14.98 | 193,009 | -0.97(-6.07%) |
Jun 08, 2020 | 15.95 | 16.04 | 15.52 | 15.94 | 227,626 | +0.67(+4.38%) |
Jun 05, 2020 | 14.78 | 15.47 | 14.78 | 15.28 | 282,251 | +0.90(+6.23%) |
Jun 04, 2020 | 13.73 | 14.42 | 13.73 | 14.38 | 152,978 | +0.50(+3.62%) |
Jun 03, 2020 | 13.67 | 14.02 | 13.60 | 13.88 | 211,591 | +0.33(+2.47%) |
Jun 02, 2020 | 13.45 | 13.70 | 13.45 | 13.54 | 214,288 | +0.11(+0.81%) |
Jun 01, 2020 | 13.59 | 13.72 | 13.40 | 13.43 | 212,652 | -0.18(-1.34%) |
May 29, 2020 | 13.36 | 13.69 | 13.23 | 13.62 | 164,818 | +0.16(+1.19%) |
May 28, 2020 | 13.78 | 13.78 | 13.35 | 13.45 | 274,628 | -0.27(-1.96%) |
May 27, 2020 | 14.00 | 14.03 | 13.54 | 13.72 | 522,291 | +0.00(+0.00%) |
May 26, 2020 | 13.69 | 14.09 | 13.59 | 13.72 | 228,418 | +0.43(+3.23%) |
May 22, 2020 | 13.41 | 13.41 | 12.97 | 13.29 | 121,004 | -0.12(-0.87%) |
May 21, 2020 | 13.67 | 13.67 | 13.30 | 13.41 | 96,053 | -0.06(-0.43%) |
May 20, 2020 | 13.21 | 13.92 | 13.21 | 13.47 | 258,653 | +0.50(+3.82%) |
May 19, 2020 | 12.67 | 13.02 | 12.49 | 12.97 | 211,129 | +0.31(+2.41%) |
May 18, 2020 | 11.97 | 12.79 | 11.97 | 12.67 | 401,174 | +1.06(+9.16%) |
May 15, 2020 | 11.17 | 11.63 | 11.11 | 11.61 | 207,121 | +0.32(+2.84%) |
May 14, 2020 | 10.70 | 11.42 | 10.63 | 11.29 | 334,198 | +0.08(+0.71%) |
May 13, 2020 | 11.65 | 11.68 | 10.96 | 11.21 | 243,672 | -0.48(-4.11%) |
May 12, 2020 | 11.99 | 12.16 | 11.66 | 11.69 | 238,887 | -0.17(-1.47%) |
May 11, 2020 | 12.20 | 12.20 | 11.71 | 11.86 | 557,824 | -0.57(-4.57%) |
May 08, 2020 | 12.36 | 12.47 | 12.04 | 12.43 | 668,063 | -0.20(-1.61%) |
May 07, 2020 | 13.08 | 13.43 | 12.56 | 12.63 | 134,100 | -0.07(-0.52%) |
May 06, 2020 | 13.51 | 13.54 | 12.49 | 12.70 | 236,507 | -0.67(-5.01%) |
May 05, 2020 | 13.61 | 13.96 | 13.28 | 13.37 | 208,611 | +0.26(+2.00%) |
May 04, 2020 | 12.20 | 13.17 | 12.12 | 13.11 | 264,838 | +0.50(+3.93%) |