Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.27 | 10.32 | 9.900 | 10.08 | 579,200 | -0.23(-2.23%) |
Jul 30, 2020 | 10.01 | 10.45 | 10.00 | 10.31 | 409,804 | +0.15(+1.48%) |
Jul 29, 2020 | 10.34 | 10.46 | 9.980 | 10.16 | 580,141 | -0.18(-1.74%) |
Jul 28, 2020 | 10.82 | 10.82 | 10.34 | 10.34 | 479,032 | -0.49(-4.52%) |
Jul 27, 2020 | 10.54 | 10.84 | 10.46 | 10.83 | 433,009 | +0.24(+2.27%) |
Jul 24, 2020 | 10.90 | 10.90 | 10.51 | 10.59 | 569,100 | -0.42(-3.81%) |
Jul 23, 2020 | 10.97 | 11.22 | 10.75 | 11.01 | 501,711 | +0.13(+1.19%) |
Jul 22, 2020 | 10.81 | 11.05 | 10.73 | 10.88 | 469,827 | +0.01(+0.09%) |
Jul 21, 2020 | 11.10 | 11.13 | 10.74 | 10.87 | 853,252 | -0.23(-2.07%) |
Jul 20, 2020 | 11.23 | 11.32 | 10.79 | 11.10 | 667,730 | -0.08(-0.72%) |
Jul 17, 2020 | 11.53 | 11.76 | 11.16 | 11.18 | 710,000 | -0.35(-3.04%) |
Jul 16, 2020 | 11.89 | 12.01 | 11.42 | 11.53 | 655,547 | -0.49(-4.08%) |
Jul 15, 2020 | 12.04 | 12.21 | 11.90 | 12.02 | 425,717 | +0.21(+1.78%) |
Jul 14, 2020 | 12.33 | 12.33 | 11.40 | 11.81 | 719,512 | +0.45(+3.96%) |
Jul 13, 2020 | 11.59 | 11.86 | 11.35 | 11.36 | 516,937 | -0.13(-1.13%) |
Jul 10, 2020 | 11.66 | 11.79 | 11.34 | 11.49 | 283,100 | -0.10(-0.86%) |
Jul 09, 2020 | 11.60 | 11.86 | 11.32 | 11.59 | 439,041 | +0.01(+0.09%) |
Jul 08, 2020 | 11.56 | 11.68 | 11.38 | 11.58 | 323,409 | +0.05(+0.43%) |
Jul 07, 2020 | 11.74 | 11.84 | 11.50 | 11.53 | 388,311 | -0.22(-1.87%) |
Jul 06, 2020 | 11.99 | 11.99 | 11.68 | 11.75 | 287,924 | -0.10(-0.84%) |
Jul 02, 2020 | 12.09 | 12.10 | 11.64 | 11.85 | 262,900 | -0.08(-0.67%) |
Jul 01, 2020 | 11.49 | 12.07 | 11.49 | 11.93 | 559,117 | +0.49(+4.28%) |
Jun 30, 2020 | 11.17 | 11.49 | 10.91 | 11.44 | 655,604 | +0.22(+1.96%) |
Jun 29, 2020 | 11.31 | 11.83 | 11.14 | 11.22 | 611,369 | +0.07(+0.63%) |
Jun 26, 2020 | 11.77 | 11.94 | 11.06 | 11.15 | 2,012,400 | -0.69(-5.83%) |
Jun 25, 2020 | 11.44 | 11.99 | 11.37 | 11.84 | 620,099 | +0.38(+3.32%) |
Jun 24, 2020 | 11.79 | 11.89 | 11.36 | 11.46 | 444,500 | -0.43(-3.62%) |
Jun 23, 2020 | 11.82 | 12.08 | 11.69 | 11.89 | 518,130 | +0.17(+1.45%) |
Jun 22, 2020 | 11.18 | 11.80 | 11.01 | 11.72 | 897,382 | +0.57(+5.11%) |
Jun 19, 2020 | 11.50 | 11.88 | 10.95 | 11.15 | 2,608,100 | -0.32(-2.79%) |
Jun 18, 2020 | 11.20 | 11.50 | 11.15 | 11.47 | 381,619 | +0.16(+1.41%) |
Jun 17, 2020 | 11.40 | 11.45 | 11.08 | 11.31 | 489,312 | -0.06(-0.53%) |
Jun 16, 2020 | 11.32 | 11.46 | 11.05 | 11.37 | 629,321 | +0.25(+2.25%) |
Jun 15, 2020 | 10.46 | 11.30 | 10.26 | 11.12 | 568,078 | +0.45(+4.22%) |
Jun 12, 2020 | 10.87 | 10.92 | 10.25 | 10.67 | 562,200 | +0.10(+0.95%) |
Jun 11, 2020 | 10.77 | 10.99 | 10.52 | 10.57 | 736,625 | -0.34(-3.12%) |
Jun 10, 2020 | 11.14 | 11.32 | 10.86 | 10.91 | 747,705 | -0.18(-1.62%) |
Jun 09, 2020 | 11.18 | 11.38 | 10.76 | 11.09 | 1,068,214 | -0.55(-4.73%) |
Jun 08, 2020 | 11.51 | 11.83 | 11.41 | 11.64 | 453,889 | +0.18(+1.57%) |
Jun 05, 2020 | 11.56 | 11.94 | 11.43 | 11.46 | 584,800 | -0.02(-0.17%) |
Jun 04, 2020 | 11.46 | 11.73 | 11.27 | 11.48 | 678,280 | +0.02(+0.17%) |
Jun 03, 2020 | 11.39 | 11.59 | 11.03 | 11.46 | 741,910 | +0.06(+0.53%) |
Jun 02, 2020 | 12.00 | 12.05 | 11.37 | 11.40 | 2,502,106 | -0.50(-4.20%) |
Jun 01, 2020 | 11.69 | 12.04 | 11.39 | 11.90 | 914,019 | +0.18(+1.54%) |
May 29, 2020 | 11.22 | 11.80 | 11.22 | 11.72 | 905,000 | +0.67(+6.06%) |
May 28, 2020 | 11.21 | 11.22 | 10.67 | 11.05 | 944,052 | -0.07(-0.63%) |
May 27, 2020 | 11.29 | 11.36 | 10.86 | 11.12 | 638,752 | -0.05(-0.45%) |
May 26, 2020 | 11.71 | 11.71 | 11.01 | 11.17 | 758,315 | -0.20(-1.76%) |
May 22, 2020 | 11.29 | 11.41 | 11.02 | 11.37 | 270,100 | +0.07(+0.62%) |
May 21, 2020 | 11.74 | 11.74 | 11.16 | 11.30 | 415,600 | -0.44(-3.75%) |
May 20, 2020 | 11.18 | 12.13 | 11.10 | 11.74 | 906,399 | +0.74(+6.73%) |
May 19, 2020 | 11.65 | 11.75 | 10.94 | 11.00 | 431,738 | -0.70(-5.98%) |
May 18, 2020 | 11.82 | 12.10 | 11.54 | 11.70 | 413,737 | +0.24(+2.09%) |
May 15, 2020 | 11.28 | 11.71 | 11.28 | 11.46 | 904,400 | +0.18(+1.60%) |
May 14, 2020 | 11.07 | 11.31 | 10.81 | 11.28 | 453,542 | +0.00(+0.00%) |
May 13, 2020 | 11.31 | 11.64 | 10.89 | 11.28 | 465,637 | -0.10(-0.88%) |
May 12, 2020 | 11.92 | 12.21 | 11.34 | 11.38 | 596,295 | -0.41(-3.52%) |
May 11, 2020 | 11.20 | 11.85 | 11.09 | 11.79 | 536,614 | +0.63(+5.69%) |
May 08, 2020 | 11.50 | 11.55 | 11.00 | 11.16 | 518,200 | -0.07(-0.62%) |
May 07, 2020 | 11.51 | 11.61 | 10.57 | 11.23 | 891,920 | -0.46(-3.93%) |
May 06, 2020 | 11.91 | 12.12 | 11.66 | 11.69 | 528,901 | -0.06(-0.51%) |
May 05, 2020 | 12.02 | 12.27 | 11.63 | 11.75 | 427,062 | +0.13(+1.12%) |
May 04, 2020 | 11.31 | 11.67 | 11.15 | 11.62 | 762,456 | +0.27(+2.38%) |