Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.05 | 12.13 | 11.88 | 12.07 | 513,583 | -0.02(-0.13%) |
Jul 30, 2020 | 12.08 | 12.15 | 11.98 | 12.09 | 339,203 | -0.07(-0.57%) |
Jul 29, 2020 | 12.07 | 12.18 | 12.02 | 12.16 | 145,007 | +0.16(+1.29%) |
Jul 28, 2020 | 11.95 | 12.05 | 11.95 | 12.00 | 246,848 | +0.05(+0.45%) |
Jul 27, 2020 | 11.91 | 11.96 | 11.85 | 11.95 | 170,431 | +0.05(+0.46%) |
Jul 24, 2020 | 11.98 | 12.05 | 11.86 | 11.89 | 282,445 | -0.13(-1.10%) |
Jul 23, 2020 | 12.00 | 12.07 | 11.95 | 12.02 | 171,059 | -0.01(-0.06%) |
Jul 22, 2020 | 11.94 | 12.04 | 11.86 | 12.03 | 225,743 | +0.09(+0.78%) |
Jul 21, 2020 | 11.76 | 12.02 | 11.76 | 11.94 | 290,689 | +0.23(+1.99%) |
Jul 20, 2020 | 11.81 | 11.85 | 11.69 | 11.71 | 304,686 | -0.16(-1.31%) |
Jul 17, 2020 | 11.81 | 11.92 | 11.80 | 11.86 | 281,542 | +0.09(+0.72%) |
Jul 16, 2020 | 11.76 | 11.85 | 11.71 | 11.78 | 183,140 | -0.02(-0.13%) |
Jul 15, 2020 | 11.68 | 11.84 | 11.64 | 11.79 | 221,297 | +0.24(+2.08%) |
Jul 14, 2020 | 11.35 | 11.55 | 11.31 | 11.55 | 537,643 | +0.19(+1.64%) |
Jul 13, 2020 | 11.42 | 11.52 | 11.36 | 11.36 | 284,229 | -0.05(-0.48%) |
Jul 10, 2020 | 11.17 | 11.43 | 11.15 | 11.42 | 260,401 | +0.25(+2.22%) |
Jul 09, 2020 | 11.44 | 11.44 | 11.13 | 11.17 | 590,951 | -0.29(-2.51%) |
Jul 08, 2020 | 11.44 | 11.54 | 11.38 | 11.46 | 312,400 | +0.01(+0.07%) |
Jul 07, 2020 | 11.46 | 11.53 | 11.40 | 11.45 | 297,576 | -0.07(-0.61%) |
Jul 06, 2020 | 11.75 | 11.75 | 11.46 | 11.52 | 322,799 | -0.05(-0.45%) |
Jul 02, 2020 | 11.66 | 11.75 | 11.54 | 11.57 | 316,586 | +0.07(+0.60%) |
Jul 01, 2020 | 11.56 | 11.67 | 11.50 | 11.50 | 279,121 | -0.05(-0.47%) |
Jun 30, 2020 | 11.51 | 11.63 | 11.42 | 11.56 | 152,810 | +0.05(+0.44%) |
Jun 29, 2020 | 11.38 | 11.54 | 11.32 | 11.51 | 170,185 | +0.17(+1.46%) |
Jun 26, 2020 | 11.57 | 11.57 | 11.27 | 11.34 | 234,941 | -0.27(-2.32%) |
Jun 25, 2020 | 11.49 | 11.63 | 11.44 | 11.61 | 223,431 | +0.07(+0.60%) |
Jun 24, 2020 | 11.75 | 11.79 | 11.38 | 11.54 | 319,487 | -0.32(-2.66%) |
Jun 23, 2020 | 12.02 | 12.04 | 11.84 | 11.86 | 231,270 | -0.05(-0.39%) |
Jun 22, 2020 | 11.87 | 11.93 | 11.77 | 11.90 | 228,240 | -0.03(-0.26%) |
Jun 19, 2020 | 12.20 | 12.26 | 11.90 | 11.93 | 205,346 | -0.13(-1.09%) |
Jun 18, 2020 | 11.96 | 12.15 | 11.94 | 12.06 | 189,145 | +0.01(+0.06%) |
Jun 17, 2020 | 12.23 | 12.23 | 12.02 | 12.06 | 274,230 | -0.15(-1.26%) |
Jun 16, 2020 | 12.40 | 12.41 | 12.01 | 12.21 | 246,255 | +0.16(+1.34%) |
Jun 15, 2020 | 11.58 | 12.09 | 11.48 | 12.05 | 290,381 | +0.15(+1.30%) |
Jun 12, 2020 | 11.93 | 12.03 | 11.66 | 11.90 | 292,313 | +0.33(+2.86%) |
Jun 11, 2020 | 12.00 | 12.02 | 11.52 | 11.56 | 968,725 | -0.92(-7.35%) |
Jun 10, 2020 | 12.79 | 12.79 | 12.40 | 12.48 | 357,545 | -0.32(-2.47%) |
Jun 09, 2020 | 12.99 | 13.03 | 12.67 | 12.80 | 464,460 | -0.30(-2.29%) |
Jun 08, 2020 | 12.84 | 13.11 | 12.80 | 13.10 | 517,943 | +0.42(+3.28%) |
Jun 05, 2020 | 12.66 | 12.84 | 12.65 | 12.68 | 815,154 | +0.32(+2.62%) |
Jun 04, 2020 | 12.33 | 12.37 | 12.18 | 12.36 | 258,175 | +0.06(+0.50%) |
Jun 03, 2020 | 12.13 | 12.35 | 12.13 | 12.30 | 256,732 | +0.30(+2.48%) |
Jun 02, 2020 | 11.94 | 12.02 | 11.91 | 12.00 | 339,117 | +0.11(+0.90%) |
Jun 01, 2020 | 11.85 | 12.01 | 11.76 | 11.89 | 444,931 | +0.08(+0.65%) |
May 29, 2020 | 11.86 | 11.89 | 11.62 | 11.81 | 269,220 | -0.10(-0.83%) |
May 28, 2020 | 12.20 | 12.20 | 11.90 | 11.91 | 524,895 | -0.17(-1.39%) |
May 27, 2020 | 12.08 | 12.13 | 11.78 | 12.08 | 325,204 | +0.23(+1.94%) |
May 26, 2020 | 11.79 | 11.92 | 11.72 | 11.85 | 357,274 | +0.42(+3.68%) |
May 22, 2020 | 11.39 | 11.44 | 11.22 | 11.43 | 192,897 | +0.04(+0.34%) |
May 21, 2020 | 11.36 | 11.46 | 11.27 | 11.39 | 185,329 | +0.05(+0.47%) |
May 20, 2020 | 11.29 | 11.41 | 11.23 | 11.34 | 242,854 | +0.23(+2.07%) |
May 19, 2020 | 11.28 | 11.36 | 11.10 | 11.11 | 336,097 | -0.18(-1.56%) |
May 18, 2020 | 11.08 | 11.32 | 11.08 | 11.29 | 243,466 | +0.56(+5.21%) |
May 15, 2020 | 10.64 | 10.79 | 10.54 | 10.73 | 170,288 | +0.04(+0.36%) |
May 14, 2020 | 10.50 | 10.73 | 10.21 | 10.69 | 227,651 | +0.05(+0.50%) |
May 13, 2020 | 10.96 | 10.97 | 10.47 | 10.64 | 636,676 | -0.31(-2.86%) |
May 12, 2020 | 11.21 | 11.25 | 10.95 | 10.95 | 183,649 | -0.20(-1.78%) |
May 11, 2020 | 11.29 | 11.29 | 11.09 | 11.15 | 289,784 | -0.15(-1.35%) |
May 08, 2020 | 11.02 | 11.31 | 11.02 | 11.30 | 191,982 | +0.41(+3.72%) |
May 07, 2020 | 10.98 | 11.08 | 10.83 | 10.90 | 296,641 | +0.08(+0.78%) |
May 06, 2020 | 11.03 | 11.16 | 10.78 | 10.81 | 178,529 | -0.18(-1.67%) |
May 05, 2020 | 11.28 | 11.34 | 10.96 | 11.00 | 256,599 | -0.08(-0.72%) |
May 04, 2020 | 10.95 | 11.14 | 10.74 | 11.07 | 221,971 | -0.02(-0.21%) |