Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.14 | 13.21 | 12.39 | 12.55 | 57,055 | -0.71(-5.34%) |
Jul 30, 2020 | 13.27 | 13.46 | 13.18 | 13.25 | 49,571 | -0.25(-1.86%) |
Jul 29, 2020 | 13.44 | 13.57 | 13.27 | 13.50 | 88,453 | +0.24(+1.82%) |
Jul 28, 2020 | 12.57 | 13.37 | 12.57 | 13.26 | 53,127 | +0.64(+5.09%) |
Jul 27, 2020 | 12.79 | 12.99 | 12.42 | 12.62 | 77,436 | -0.22(-1.74%) |
Jul 24, 2020 | 13.17 | 13.17 | 12.80 | 12.84 | 39,971 | -0.31(-2.34%) |
Jul 23, 2020 | 12.75 | 13.23 | 12.75 | 13.15 | 37,606 | +0.32(+2.47%) |
Jul 22, 2020 | 12.80 | 12.94 | 12.61 | 12.83 | 54,539 | -0.11(-0.86%) |
Jul 21, 2020 | 12.56 | 13.00 | 12.56 | 12.95 | 67,054 | +0.57(+4.59%) |
Jul 20, 2020 | 12.59 | 12.59 | 12.14 | 12.38 | 82,222 | -0.31(-2.42%) |
Jul 17, 2020 | 12.67 | 13.01 | 12.52 | 12.69 | 148,710 | -0.04(-0.29%) |
Jul 16, 2020 | 12.75 | 12.82 | 12.56 | 12.72 | 68,567 | +0.00(+0.00%) |
Jul 15, 2020 | 12.58 | 12.97 | 12.56 | 12.72 | 60,397 | +0.33(+2.63%) |
Jul 14, 2020 | 12.38 | 12.53 | 12.20 | 12.40 | 65,285 | +0.07(+0.60%) |
Jul 13, 2020 | 12.32 | 12.50 | 11.99 | 12.32 | 122,083 | +0.16(+1.30%) |
Jul 10, 2020 | 12.01 | 12.26 | 11.89 | 12.16 | 64,040 | +0.26(+2.19%) |
Jul 09, 2020 | 12.65 | 12.69 | 11.84 | 11.90 | 89,388 | -0.79(-6.23%) |
Jul 08, 2020 | 12.46 | 12.73 | 12.33 | 12.69 | 89,273 | +0.17(+1.34%) |
Jul 07, 2020 | 12.96 | 12.96 | 12.47 | 12.53 | 66,420 | -0.68(-5.14%) |
Jul 06, 2020 | 13.36 | 13.36 | 12.84 | 13.21 | 108,137 | +0.16(+1.21%) |
Jul 02, 2020 | 13.29 | 13.60 | 12.96 | 13.05 | 70,164 | +0.02(+0.18%) |
Jul 01, 2020 | 13.42 | 13.65 | 12.89 | 13.02 | 72,436 | -0.39(-2.90%) |
Jun 30, 2020 | 12.73 | 13.52 | 12.68 | 13.41 | 137,844 | +0.63(+4.92%) |
Jun 29, 2020 | 12.70 | 13.14 | 12.51 | 12.78 | 100,161 | +0.26(+2.07%) |
Jun 26, 2020 | 12.35 | 12.65 | 12.25 | 12.52 | 242,841 | +0.06(+0.52%) |
Jun 25, 2020 | 12.43 | 12.70 | 12.27 | 12.46 | 80,645 | -0.01(-0.07%) |
Jun 24, 2020 | 12.31 | 12.53 | 12.13 | 12.47 | 85,261 | +0.08(+0.67%) |
Jun 23, 2020 | 12.31 | 12.62 | 12.19 | 12.39 | 57,585 | +0.26(+2.14%) |
Jun 22, 2020 | 11.95 | 12.21 | 11.95 | 12.13 | 104,051 | +0.11(+0.92%) |
Jun 19, 2020 | 12.40 | 12.40 | 12.02 | 12.02 | 183,319 | -0.30(-2.41%) |
Jun 18, 2020 | 12.38 | 12.79 | 12.26 | 12.31 | 60,123 | -0.21(-1.70%) |
Jun 17, 2020 | 13.71 | 13.71 | 12.40 | 12.52 | 163,189 | -1.09(-8.02%) |
Jun 16, 2020 | 13.17 | 14.07 | 12.79 | 13.62 | 153,762 | +0.56(+4.33%) |
Jun 15, 2020 | 12.55 | 13.29 | 12.43 | 13.05 | 133,622 | +0.19(+1.44%) |
Jun 12, 2020 | 12.90 | 13.15 | 12.13 | 12.87 | 193,041 | +0.45(+3.65%) |
Jun 11, 2020 | 12.90 | 12.97 | 12.15 | 12.41 | 177,940 | -1.01(-7.52%) |
Jun 10, 2020 | 12.51 | 13.67 | 12.15 | 13.42 | 202,907 | +0.71(+5.61%) |
Jun 09, 2020 | 13.03 | 13.03 | 12.60 | 12.71 | 98,311 | -0.39(-2.97%) |
Jun 08, 2020 | 14.86 | 14.88 | 12.84 | 13.10 | 148,696 | -1.19(-8.36%) |
Jun 05, 2020 | 14.04 | 14.56 | 14.04 | 14.29 | 86,096 | +0.75(+5.54%) |
Jun 04, 2020 | 12.87 | 13.65 | 12.87 | 13.54 | 62,557 | +0.51(+3.91%) |
Jun 03, 2020 | 12.46 | 13.21 | 12.46 | 13.03 | 85,778 | +0.74(+6.02%) |
Jun 02, 2020 | 11.97 | 12.40 | 11.80 | 12.29 | 83,473 | +0.49(+4.16%) |
Jun 01, 2020 | 12.41 | 12.42 | 11.78 | 11.80 | 76,311 | -0.56(-4.57%) |
May 29, 2020 | 12.47 | 12.60 | 12.03 | 12.37 | 101,976 | -0.23(-1.84%) |
May 28, 2020 | 12.56 | 13.11 | 12.49 | 12.60 | 71,951 | +0.14(+1.11%) |
May 27, 2020 | 12.19 | 12.47 | 11.90 | 12.46 | 90,675 | +0.54(+4.50%) |
May 26, 2020 | 12.15 | 12.33 | 11.85 | 11.92 | 106,894 | +0.18(+1.50%) |
May 22, 2020 | 11.94 | 11.94 | 11.48 | 11.75 | 21,173 | -0.07(-0.63%) |
May 21, 2020 | 11.62 | 11.96 | 11.48 | 11.82 | 35,716 | +0.10(+0.87%) |
May 20, 2020 | 12.13 | 12.13 | 11.53 | 11.72 | 71,840 | -0.22(-1.86%) |
May 19, 2020 | 11.94 | 12.30 | 11.88 | 11.94 | 54,320 | -0.15(-1.23%) |
May 18, 2020 | 11.53 | 12.19 | 11.53 | 12.09 | 80,826 | +0.93(+8.29%) |
May 15, 2020 | 10.85 | 11.24 | 10.70 | 11.16 | 85,124 | +0.32(+2.99%) |
May 14, 2020 | 10.50 | 10.84 | 10.10 | 10.84 | 135,394 | +0.11(+1.04%) |
May 13, 2020 | 11.33 | 11.40 | 10.60 | 10.73 | 150,440 | -0.80(-6.91%) |
May 12, 2020 | 11.84 | 11.86 | 11.29 | 11.53 | 76,250 | -0.31(-2.58%) |
May 11, 2020 | 12.37 | 12.37 | 11.79 | 11.83 | 75,914 | -0.64(-5.12%) |
May 08, 2020 | 11.62 | 12.54 | 11.56 | 12.47 | 86,312 | +1.06(+9.33%) |
May 07, 2020 | 11.46 | 11.62 | 11.30 | 11.40 | 88,834 | +0.13(+1.15%) |
May 06, 2020 | 11.23 | 11.56 | 10.93 | 11.28 | 45,557 | +0.15(+1.33%) |
May 05, 2020 | 11.13 | 11.73 | 11.06 | 11.13 | 151,777 | +0.19(+1.69%) |
May 04, 2020 | 10.85 | 11.16 | 10.75 | 10.94 | 133,364 | +0.04(+0.34%) |