Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.59 | 10.67 | 10.55 | 10.55 | 6,708 | -0.25(-2.32%) |
Jul 30, 2020 | 10.56 | 10.80 | 10.46 | 10.80 | 4,915 | -0.01(-0.08%) |
Jul 29, 2020 | 10.16 | 10.84 | 10.16 | 10.81 | 13,590 | +0.78(+7.76%) |
Jul 28, 2020 | 10.82 | 10.82 | 10.03 | 10.03 | 7,677 | -0.39(-3.73%) |
Jul 27, 2020 | 10.46 | 10.47 | 10.41 | 10.42 | 8,593 | -0.09(-0.82%) |
Jul 24, 2020 | 10.55 | 10.55 | 10.43 | 10.51 | 9,483 | -0.04(-0.41%) |
Jul 23, 2020 | 10.57 | 10.57 | 10.55 | 10.55 | 10,195 | -0.08(-0.73%) |
Jul 22, 2020 | 10.57 | 10.63 | 10.51 | 10.63 | 15,854 | -0.03(-0.32%) |
Jul 21, 2020 | 10.60 | 10.72 | 10.42 | 10.66 | 10,229 | +0.01(+0.08%) |
Jul 20, 2020 | 10.38 | 10.65 | 10.38 | 10.65 | 12,055 | +0.08(+0.74%) |
Jul 17, 2020 | 10.74 | 10.83 | 10.57 | 10.57 | 20,702 | -0.23(-2.16%) |
Jul 16, 2020 | 10.66 | 10.81 | 10.66 | 10.81 | 3,548 | -0.01(-0.08%) |
Jul 15, 2020 | 10.72 | 11.03 | 10.59 | 10.82 | 16,374 | +0.13(+1.21%) |
Jul 14, 2020 | 10.65 | 10.69 | 10.41 | 10.69 | 3,495 | +0.22(+2.15%) |
Jul 13, 2020 | 10.61 | 10.61 | 10.44 | 10.46 | 6,708 | -0.16(-1.55%) |
Jul 10, 2020 | 10.31 | 10.92 | 10.30 | 10.63 | 5,320 | +0.31(+3.02%) |
Jul 09, 2020 | 10.48 | 11.24 | 10.21 | 10.31 | 25,038 | -0.35(-3.24%) |
Jul 08, 2020 | 10.63 | 10.75 | 10.55 | 10.66 | 11,047 | +0.03(+0.24%) |
Jul 07, 2020 | 11.11 | 11.20 | 10.63 | 10.63 | 5,679 | -0.49(-4.43%) |
Jul 06, 2020 | 11.15 | 11.18 | 11.13 | 11.13 | 4,268 | +0.03(+0.23%) |
Jul 02, 2020 | 11.26 | 11.26 | 10.93 | 11.10 | 3,932 | -0.15(-1.31%) |
Jul 01, 2020 | 11.63 | 11.63 | 11.10 | 11.25 | 9,891 | -0.35(-2.98%) |
Jun 30, 2020 | 11.47 | 11.73 | 11.47 | 11.59 | 5,283 | -0.16(-1.40%) |
Jun 29, 2020 | 11.30 | 11.85 | 11.30 | 11.76 | 15,443 | +0.88(+8.11%) |
Jun 26, 2020 | 11.13 | 11.85 | 10.59 | 10.88 | 54,127 | -0.47(-4.12%) |
Jun 25, 2020 | 11.34 | 11.34 | 11.34 | 11.34 | 5,254 | +0.54(+4.96%) |
Jun 24, 2020 | 10.82 | 11.10 | 10.80 | 10.81 | 14,238 | -0.02(-0.16%) |
Jun 23, 2020 | 11.39 | 11.39 | 10.82 | 10.82 | 5,598 | -0.38(-3.40%) |
Jun 22, 2020 | 11.06 | 11.40 | 11.06 | 11.21 | 3,153 | +0.14(+1.25%) |
Jun 19, 2020 | 11.51 | 11.51 | 11.02 | 11.07 | 28,567 | -0.31(-2.74%) |
Jun 18, 2020 | 11.15 | 11.66 | 10.85 | 11.38 | 2,763 | +0.27(+2.41%) |
Jun 17, 2020 | 11.97 | 12.35 | 11.11 | 11.11 | 5,127 | -0.67(-5.72%) |
Jun 16, 2020 | 12.29 | 12.29 | 11.72 | 11.78 | 5,797 | -0.48(-3.88%) |
Jun 15, 2020 | 10.97 | 12.26 | 10.81 | 12.26 | 9,578 | +0.98(+8.66%) |
Jun 12, 2020 | 11.44 | 12.63 | 10.91 | 11.28 | 19,199 | +0.23(+2.11%) |
Jun 11, 2020 | 11.78 | 12.06 | 11.02 | 11.05 | 17,780 | -1.34(-10.82%) |
Jun 10, 2020 | 13.12 | 13.12 | 12.39 | 12.39 | 5,926 | -0.67(-5.10%) |
Jun 09, 2020 | 12.97 | 13.25 | 12.84 | 13.06 | 5,026 | -0.04(-0.33%) |
Jun 08, 2020 | 13.06 | 13.16 | 12.61 | 13.10 | 9,748 | +0.13(+1.00%) |
Jun 05, 2020 | 12.18 | 12.97 | 12.18 | 12.97 | 19,661 | +1.20(+10.21%) |
Jun 04, 2020 | 11.68 | 12.10 | 11.68 | 11.77 | 13,109 | -0.03(-0.29%) |
Jun 03, 2020 | 11.35 | 12.21 | 11.27 | 11.80 | 8,772 | +0.63(+5.65%) |
Jun 02, 2020 | 11.11 | 11.34 | 11.07 | 11.17 | 8,744 | +0.15(+1.33%) |
Jun 01, 2020 | 11.08 | 11.47 | 11.02 | 11.02 | 12,258 | -0.10(-0.93%) |
May 29, 2020 | 11.32 | 11.32 | 10.82 | 11.13 | 14,225 | +0.10(+0.86%) |
May 28, 2020 | 11.91 | 12.10 | 11.03 | 11.03 | 15,613 | -0.65(-5.55%) |
May 27, 2020 | 11.24 | 11.93 | 11.12 | 11.68 | 23,384 | +0.46(+4.08%) |
May 26, 2020 | 11.21 | 11.24 | 11.05 | 11.22 | 5,816 | +0.24(+2.20%) |
May 22, 2020 | 11.00 | 11.01 | 10.72 | 10.98 | 7,980 | +0.13(+1.20%) |
May 21, 2020 | 10.76 | 10.98 | 10.72 | 10.85 | 8,377 | +0.03(+0.24%) |
May 20, 2020 | 10.95 | 11.24 | 10.70 | 10.82 | 22,254 | +0.00(+0.00%) |
May 19, 2020 | 11.07 | 11.12 | 10.73 | 10.82 | 12,426 | -0.29(-2.62%) |
May 18, 2020 | 10.94 | 11.25 | 10.74 | 11.12 | 22,256 | +0.53(+5.01%) |
May 15, 2020 | 10.59 | 10.83 | 10.43 | 10.59 | 20,700 | +0.06(+0.57%) |
May 14, 2020 | 10.43 | 10.95 | 10.34 | 10.53 | 80,456 | +0.04(+0.41%) |
May 13, 2020 | 10.56 | 10.75 | 10.47 | 10.48 | 17,981 | -0.08(-0.73%) |
May 12, 2020 | 10.90 | 10.90 | 10.49 | 10.56 | 21,679 | -0.18(-1.67%) |
May 11, 2020 | 11.12 | 11.12 | 10.74 | 10.74 | 13,747 | -0.54(-4.78%) |
May 08, 2020 | 11.37 | 11.47 | 11.07 | 11.28 | 31,459 | +0.16(+1.46%) |
May 07, 2020 | 10.82 | 11.18 | 10.82 | 11.12 | 14,145 | +0.34(+3.18%) |
May 06, 2020 | 10.95 | 11.11 | 10.77 | 10.77 | 8,490 | -0.26(-2.33%) |
May 05, 2020 | 11.12 | 11.27 | 10.90 | 11.03 | 12,265 | -0.09(-0.77%) |
May 04, 2020 | 11.15 | 11.15 | 10.90 | 11.12 | 6,509 | -0.09(-0.76%) |