Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.46 | 11.54 | 11.01 | 11.38 | 75,478 | -0.19(-1.61%) |
Jul 30, 2020 | 11.49 | 11.65 | 11.34 | 11.57 | 60,198 | -0.11(-0.91%) |
Jul 29, 2020 | 11.50 | 11.80 | 11.36 | 11.67 | 57,080 | +0.23(+2.01%) |
Jul 28, 2020 | 11.43 | 11.76 | 11.43 | 11.44 | 32,720 | +0.06(+0.54%) |
Jul 27, 2020 | 11.54 | 11.57 | 11.32 | 11.38 | 49,825 | -0.19(-1.68%) |
Jul 24, 2020 | 11.78 | 11.95 | 11.54 | 11.57 | 50,626 | -0.19(-1.58%) |
Jul 23, 2020 | 11.63 | 11.85 | 11.63 | 11.76 | 41,881 | +0.07(+0.61%) |
Jul 22, 2020 | 11.72 | 11.87 | 11.54 | 11.69 | 37,646 | -0.17(-1.42%) |
Jul 21, 2020 | 11.44 | 12.02 | 11.44 | 11.86 | 69,485 | +0.41(+3.56%) |
Jul 20, 2020 | 11.55 | 11.60 | 11.34 | 11.45 | 31,224 | -0.12(-1.00%) |
Jul 17, 2020 | 11.79 | 11.81 | 11.47 | 11.57 | 86,336 | -0.28(-2.39%) |
Jul 16, 2020 | 11.60 | 12.02 | 11.60 | 11.85 | 42,284 | +0.05(+0.45%) |
Jul 15, 2020 | 11.77 | 11.97 | 11.37 | 11.80 | 84,400 | +0.38(+3.33%) |
Jul 14, 2020 | 11.52 | 11.56 | 11.22 | 11.42 | 36,205 | -0.05(-0.46%) |
Jul 13, 2020 | 11.63 | 11.68 | 11.20 | 11.47 | 48,993 | -0.01(-0.08%) |
Jul 10, 2020 | 11.15 | 11.48 | 11.06 | 11.48 | 42,942 | +0.49(+4.43%) |
Jul 09, 2020 | 11.39 | 11.39 | 10.88 | 10.99 | 102,405 | -0.44(-3.87%) |
Jul 08, 2020 | 11.34 | 11.54 | 11.22 | 11.43 | 134,669 | +0.08(+0.70%) |
Jul 07, 2020 | 11.60 | 11.66 | 11.30 | 11.35 | 59,939 | -0.36(-3.10%) |
Jul 06, 2020 | 11.89 | 11.98 | 11.51 | 11.72 | 48,234 | +0.13(+1.15%) |
Jul 02, 2020 | 11.93 | 11.97 | 11.55 | 11.58 | 50,174 | -0.03(-0.23%) |
Jul 01, 2020 | 12.03 | 12.03 | 11.55 | 11.61 | 128,945 | -0.47(-3.88%) |
Jun 30, 2020 | 11.80 | 12.28 | 11.80 | 12.08 | 55,233 | +0.15(+1.26%) |
Jun 29, 2020 | 11.77 | 12.10 | 11.69 | 11.93 | 78,305 | +0.39(+3.37%) |
Jun 26, 2020 | 11.61 | 11.68 | 11.15 | 11.54 | 200,585 | -0.29(-2.47%) |
Jun 25, 2020 | 11.42 | 11.83 | 11.38 | 11.83 | 57,456 | +0.29(+2.53%) |
Jun 24, 2020 | 11.54 | 11.79 | 11.40 | 11.54 | 144,035 | -0.21(-1.81%) |
Jun 23, 2020 | 11.96 | 11.96 | 11.48 | 11.75 | 64,512 | +0.02(+0.15%) |
Jun 22, 2020 | 11.43 | 11.73 | 11.34 | 11.73 | 86,268 | +0.07(+0.61%) |
Jun 19, 2020 | 11.72 | 11.72 | 11.42 | 11.66 | 120,351 | +0.12(+1.00%) |
Jun 18, 2020 | 11.36 | 11.70 | 11.29 | 11.55 | 39,071 | +0.01(+0.08%) |
Jun 17, 2020 | 11.90 | 11.90 | 11.42 | 11.54 | 128,897 | -0.29(-2.47%) |
Jun 16, 2020 | 12.29 | 12.29 | 11.51 | 11.83 | 124,001 | +0.13(+1.13%) |
Jun 15, 2020 | 11.14 | 11.80 | 11.10 | 11.70 | 49,671 | +0.12(+1.07%) |
Jun 12, 2020 | 12.02 | 12.02 | 11.23 | 11.57 | 103,965 | +0.18(+1.55%) |
Jun 11, 2020 | 11.95 | 12.05 | 11.24 | 11.40 | 131,350 | -0.99(-8.00%) |
Jun 10, 2020 | 12.98 | 12.98 | 12.30 | 12.39 | 86,763 | -0.56(-4.31%) |
Jun 09, 2020 | 12.69 | 13.21 | 12.54 | 12.95 | 59,817 | -0.04(-0.34%) |
Jun 08, 2020 | 12.86 | 13.05 | 12.72 | 12.99 | 59,606 | +0.45(+3.60%) |
Jun 05, 2020 | 12.69 | 12.76 | 12.34 | 12.54 | 73,679 | +0.57(+4.73%) |
Jun 04, 2020 | 11.53 | 12.01 | 11.39 | 11.97 | 54,858 | +0.30(+2.58%) |
Jun 03, 2020 | 11.41 | 12.02 | 11.20 | 11.67 | 72,347 | +0.58(+5.18%) |
Jun 02, 2020 | 11.13 | 11.26 | 10.96 | 11.10 | 44,201 | +0.12(+1.13%) |
Jun 01, 2020 | 11.46 | 11.57 | 10.93 | 10.97 | 74,222 | -0.38(-3.35%) |
May 29, 2020 | 11.35 | 11.49 | 11.16 | 11.35 | 55,033 | -0.22(-1.91%) |
May 28, 2020 | 12.62 | 12.62 | 11.51 | 11.57 | 63,441 | -0.79(-6.37%) |
May 27, 2020 | 11.81 | 12.44 | 11.50 | 12.36 | 95,288 | +0.94(+8.21%) |
May 26, 2020 | 11.57 | 11.78 | 11.25 | 11.42 | 126,775 | +0.36(+3.28%) |
May 22, 2020 | 10.97 | 11.11 | 10.72 | 11.06 | 82,155 | +0.16(+1.46%) |
May 21, 2020 | 11.04 | 11.14 | 10.80 | 10.90 | 50,196 | -0.16(-1.44%) |
May 20, 2020 | 10.64 | 11.11 | 10.62 | 11.06 | 64,459 | +0.72(+6.93%) |
May 19, 2020 | 10.86 | 11.13 | 10.34 | 10.34 | 84,027 | -0.67(-6.10%) |
May 18, 2020 | 10.67 | 11.05 | 10.57 | 11.02 | 113,183 | +0.88(+8.64%) |
May 15, 2020 | 10.03 | 10.19 | 9.778 | 10.14 | 52,208 | +0.14(+1.42%) |
May 14, 2020 | 9.769 | 10.12 | 9.389 | 9.999 | 90,422 | +0.04(+0.44%) |
May 13, 2020 | 10.14 | 10.21 | 9.734 | 9.955 | 94,839 | -0.25(-2.43%) |
May 12, 2020 | 10.79 | 10.79 | 10.18 | 10.20 | 97,359 | -0.55(-5.10%) |
May 11, 2020 | 11.21 | 11.21 | 10.67 | 10.75 | 104,791 | -0.73(-6.32%) |
May 08, 2020 | 11.22 | 11.57 | 11.11 | 11.48 | 75,035 | +0.58(+5.36%) |
May 07, 2020 | 10.90 | 11.11 | 10.69 | 10.89 | 71,451 | +0.26(+2.41%) |
May 06, 2020 | 10.93 | 10.95 | 10.58 | 10.64 | 55,035 | -0.16(-1.48%) |
May 05, 2020 | 11.40 | 11.51 | 10.80 | 10.80 | 84,995 | -0.27(-2.48%) |
May 04, 2020 | 11.30 | 11.39 | 10.74 | 11.07 | 51,930 | -0.35(-3.02%) |