Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.66 | 12.66 | 12.12 | 12.52 | 177,230 | +0.06(+0.48%) |
Jul 30, 2020 | 12.28 | 12.46 | 12.21 | 12.46 | 155,081 | +0.11(+0.92%) |
Jul 29, 2020 | 12.10 | 12.39 | 12.08 | 12.34 | 556,039 | +0.23(+1.93%) |
Jul 28, 2020 | 12.00 | 12.22 | 12.00 | 12.11 | 475,493 | +0.02(+0.15%) |
Jul 27, 2020 | 12.13 | 12.16 | 12.06 | 12.09 | 251,482 | +0.01(+0.10%) |
Jul 24, 2020 | 12.06 | 12.14 | 11.76 | 12.08 | 207,661 | +0.00(+0.00%) |
Jul 23, 2020 | 12.22 | 12.23 | 11.96 | 12.08 | 184,428 | -0.13(-1.08%) |
Jul 22, 2020 | 12.16 | 12.29 | 12.16 | 12.21 | 135,416 | +0.01(+0.10%) |
Jul 21, 2020 | 12.19 | 12.38 | 12.14 | 12.20 | 179,911 | +0.01(+0.05%) |
Jul 20, 2020 | 12.02 | 12.23 | 12.02 | 12.20 | 175,869 | +0.10(+0.79%) |
Jul 17, 2020 | 12.05 | 12.10 | 11.96 | 12.10 | 117,373 | +0.13(+1.05%) |
Jul 16, 2020 | 11.88 | 12.00 | 11.62 | 11.97 | 183,554 | -0.08(-0.69%) |
Jul 15, 2020 | 12.05 | 12.17 | 11.97 | 12.06 | 238,022 | +0.06(+0.50%) |
Jul 14, 2020 | 12.05 | 12.06 | 11.90 | 12.00 | 150,505 | -0.04(-0.30%) |
Jul 13, 2020 | 12.26 | 12.40 | 12.01 | 12.03 | 275,590 | -0.14(-1.18%) |
Jul 10, 2020 | 12.19 | 12.20 | 12.08 | 12.18 | 195,957 | +0.07(+0.58%) |
Jul 09, 2020 | 12.11 | 12.14 | 11.95 | 12.11 | 179,508 | +0.01(+0.05%) |
Jul 08, 2020 | 11.92 | 12.12 | 11.92 | 12.10 | 196,219 | +0.20(+1.65%) |
Jul 07, 2020 | 12.01 | 12.04 | 11.90 | 11.90 | 198,728 | -0.11(-0.94%) |
Jul 06, 2020 | 11.99 | 12.09 | 11.90 | 12.02 | 322,897 | +0.13(+1.10%) |
Jul 02, 2020 | 11.87 | 12.07 | 11.85 | 11.89 | 265,083 | +0.07(+0.60%) |
Jul 01, 2020 | 11.85 | 11.87 | 11.75 | 11.81 | 115,656 | +0.08(+0.66%) |
Jun 30, 2020 | 11.50 | 11.76 | 11.40 | 11.74 | 131,429 | +0.27(+2.39%) |
Jun 29, 2020 | 11.58 | 11.58 | 11.36 | 11.46 | 218,172 | +0.01(+0.10%) |
Jun 26, 2020 | 11.54 | 11.64 | 11.45 | 11.45 | 81,861 | -0.18(-1.53%) |
Jun 25, 2020 | 11.49 | 11.71 | 11.48 | 11.63 | 144,974 | +0.06(+0.51%) |
Jun 24, 2020 | 11.66 | 11.83 | 11.48 | 11.57 | 218,281 | -0.29(-2.46%) |
Jun 23, 2020 | 11.81 | 11.93 | 11.79 | 11.86 | 351,515 | +0.08(+0.66%) |
Jun 22, 2020 | 11.66 | 11.80 | 11.54 | 11.79 | 159,737 | +0.12(+1.02%) |
Jun 19, 2020 | 11.81 | 11.82 | 11.52 | 11.67 | 247,602 | -0.03(-0.25%) |
Jun 18, 2020 | 11.55 | 11.70 | 11.51 | 11.70 | 148,287 | +0.14(+1.24%) |
Jun 17, 2020 | 11.71 | 11.74 | 11.51 | 11.55 | 183,871 | -0.09(-0.77%) |
Jun 16, 2020 | 11.72 | 11.75 | 11.48 | 11.64 | 165,839 | +0.15(+1.29%) |
Jun 15, 2020 | 11.22 | 11.51 | 11.13 | 11.49 | 123,900 | +0.14(+1.20%) |
Jun 12, 2020 | 11.56 | 11.56 | 11.15 | 11.36 | 120,187 | +0.22(+1.98%) |
Jun 11, 2020 | 11.38 | 11.42 | 11.07 | 11.14 | 264,586 | -0.48(-4.10%) |
Jun 10, 2020 | 11.64 | 11.69 | 11.50 | 11.61 | 257,331 | +0.03(+0.30%) |
Jun 09, 2020 | 11.40 | 11.65 | 11.36 | 11.58 | 281,352 | +0.04(+0.31%) |
Jun 08, 2020 | 11.54 | 11.61 | 11.44 | 11.54 | 301,403 | +0.13(+1.14%) |
Jun 05, 2020 | 11.54 | 11.58 | 11.32 | 11.41 | 338,734 | +0.08(+0.73%) |
Jun 04, 2020 | 11.54 | 11.54 | 11.21 | 11.33 | 234,305 | -0.15(-1.29%) |
Jun 03, 2020 | 11.39 | 11.51 | 11.32 | 11.48 | 149,668 | +0.18(+1.57%) |
Jun 02, 2020 | 11.33 | 11.38 | 11.23 | 11.30 | 219,357 | -0.03(-0.26%) |
Jun 01, 2020 | 11.15 | 11.33 | 11.09 | 11.33 | 117,071 | +0.30(+2.68%) |
May 29, 2020 | 10.91 | 11.12 | 10.90 | 11.03 | 147,055 | +0.11(+1.03%) |
May 28, 2020 | 11.03 | 11.20 | 10.92 | 10.92 | 190,545 | -0.07(-0.59%) |
May 27, 2020 | 11.12 | 11.21 | 10.84 | 10.99 | 104,995 | -0.09(-0.80%) |
May 26, 2020 | 11.18 | 11.36 | 11.03 | 11.07 | 158,520 | +0.00(+0.00%) |
May 22, 2020 | 10.88 | 11.07 | 10.88 | 11.07 | 85,866 | +0.11(+1.03%) |
May 21, 2020 | 10.92 | 11.05 | 10.75 | 10.96 | 154,639 | +0.08(+0.76%) |
May 20, 2020 | 10.88 | 11.07 | 10.75 | 10.88 | 187,626 | +0.05(+0.49%) |
May 19, 2020 | 10.74 | 11.02 | 10.74 | 10.83 | 101,532 | +0.09(+0.83%) |
May 18, 2020 | 10.51 | 10.89 | 10.51 | 10.74 | 134,618 | +0.27(+2.54%) |
May 15, 2020 | 10.39 | 10.58 | 10.37 | 10.47 | 158,718 | +0.02(+0.23%) |
May 14, 2020 | 10.38 | 10.52 | 10.29 | 10.45 | 160,251 | +0.00(+0.00%) |
May 13, 2020 | 10.74 | 10.83 | 10.38 | 10.45 | 131,264 | -0.29(-2.70%) |
May 12, 2020 | 10.89 | 10.99 | 10.70 | 10.74 | 164,949 | -0.12(-1.09%) |
May 11, 2020 | 10.77 | 10.97 | 10.67 | 10.86 | 187,617 | +0.12(+1.10%) |
May 08, 2020 | 10.70 | 10.79 | 10.63 | 10.74 | 161,423 | +0.15(+1.44%) |
May 07, 2020 | 10.60 | 10.68 | 10.53 | 10.59 | 144,357 | +0.09(+0.84%) |
May 06, 2020 | 10.38 | 10.67 | 10.38 | 10.50 | 124,204 | +0.13(+1.25%) |
May 05, 2020 | 10.43 | 10.59 | 10.35 | 10.37 | 147,816 | +0.07(+0.69%) |
May 04, 2020 | 9.997 | 10.44 | 9.926 | 10.30 | 254,784 | +0.15(+1.51%) |