Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.25 | 12.28 | 12.19 | 12.26 | 1,333,378 | +0.07(+0.54%) |
Jul 30, 2020 | 12.18 | 12.24 | 11.99 | 12.19 | 1,472,142 | -0.14(-1.15%) |
Jul 29, 2020 | 12.32 | 12.36 | 12.30 | 12.34 | 860,391 | +0.07(+0.54%) |
Jul 28, 2020 | 12.28 | 12.31 | 12.23 | 12.27 | 957,426 | -0.07(-0.54%) |
Jul 27, 2020 | 12.31 | 12.35 | 12.21 | 12.34 | 1,817,459 | +0.11(+0.93%) |
Jul 24, 2020 | 12.19 | 12.22 | 12.13 | 12.22 | 741,575 | +0.02(+0.15%) |
Jul 23, 2020 | 12.23 | 12.29 | 12.15 | 12.20 | 1,089,318 | -0.03(-0.23%) |
Jul 22, 2020 | 12.15 | 12.26 | 12.13 | 12.23 | 1,550,861 | +0.08(+0.62%) |
Jul 21, 2020 | 12.16 | 12.23 | 12.15 | 12.16 | 2,229,563 | +0.17(+1.42%) |
Jul 20, 2020 | 11.95 | 12.01 | 11.87 | 11.99 | 826,653 | -0.01(-0.08%) |
Jul 17, 2020 | 11.98 | 12.01 | 11.90 | 11.99 | 1,807,497 | +0.02(+0.16%) |
Jul 16, 2020 | 12.00 | 12.04 | 11.95 | 11.98 | 1,154,263 | -0.09(-0.78%) |
Jul 15, 2020 | 11.96 | 12.09 | 11.92 | 12.07 | 1,545,387 | +0.14(+1.19%) |
Jul 14, 2020 | 11.81 | 11.98 | 11.80 | 11.93 | 689,993 | +0.06(+0.48%) |
Jul 13, 2020 | 12.01 | 12.04 | 11.87 | 11.87 | 849,288 | -0.12(-1.03%) |
Jul 10, 2020 | 11.96 | 12.05 | 11.96 | 11.99 | 698,300 | +0.08(+0.64%) |
Jul 09, 2020 | 12.09 | 12.10 | 11.91 | 11.92 | 789,001 | -0.14(-1.18%) |
Jul 08, 2020 | 11.99 | 12.06 | 11.97 | 12.06 | 865,393 | +0.15(+1.27%) |
Jul 07, 2020 | 11.85 | 11.97 | 11.84 | 11.91 | 1,205,307 | +0.01(+0.08%) |
Jul 06, 2020 | 11.90 | 11.95 | 11.86 | 11.90 | 1,557,308 | +0.09(+0.80%) |
Jul 02, 2020 | 11.81 | 11.87 | 11.75 | 11.81 | 1,500,882 | +0.05(+0.40%) |
Jul 01, 2020 | 11.73 | 11.77 | 11.63 | 11.76 | 1,179,570 | +0.09(+0.81%) |
Jun 30, 2020 | 11.58 | 11.74 | 11.57 | 11.66 | 1,180,219 | +0.06(+0.49%) |
Jun 29, 2020 | 11.51 | 11.63 | 11.48 | 11.61 | 834,466 | +0.19(+1.66%) |
Jun 26, 2020 | 11.50 | 11.50 | 11.37 | 11.42 | 779,044 | -0.14(-1.23%) |
Jun 25, 2020 | 11.44 | 11.56 | 11.43 | 11.56 | 653,208 | +0.10(+0.91%) |
Jun 24, 2020 | 11.71 | 11.73 | 11.43 | 11.45 | 1,448,619 | -0.29(-2.50%) |
Jun 23, 2020 | 11.82 | 11.86 | 11.72 | 11.75 | 787,320 | -0.06(-0.48%) |
Jun 22, 2020 | 11.73 | 11.81 | 11.70 | 11.81 | 991,979 | +0.12(+1.05%) |
Jun 19, 2020 | 11.75 | 11.76 | 11.56 | 11.68 | 1,694,456 | +0.09(+0.82%) |
Jun 18, 2020 | 11.50 | 11.61 | 11.50 | 11.59 | 1,004,467 | +0.07(+0.58%) |
Jun 17, 2020 | 11.54 | 11.60 | 11.49 | 11.52 | 570,379 | -0.06(-0.49%) |
Jun 16, 2020 | 11.63 | 11.71 | 11.50 | 11.58 | 941,391 | +0.09(+0.82%) |
Jun 15, 2020 | 11.24 | 11.51 | 11.19 | 11.48 | 688,234 | +0.10(+0.92%) |
Jun 12, 2020 | 11.45 | 11.50 | 11.32 | 11.38 | 732,287 | +0.05(+0.42%) |
Jun 11, 2020 | 11.45 | 11.51 | 11.28 | 11.33 | 1,185,225 | -0.38(-3.24%) |
Jun 10, 2020 | 11.64 | 11.79 | 11.60 | 11.71 | 1,363,699 | +0.08(+0.65%) |
Jun 09, 2020 | 11.54 | 11.68 | 11.51 | 11.63 | 681,948 | +0.04(+0.33%) |
Jun 08, 2020 | 11.66 | 11.68 | 11.57 | 11.60 | 1,668,945 | -0.08(-0.65%) |
Jun 05, 2020 | 11.64 | 11.69 | 11.62 | 11.67 | 1,583,525 | +0.23(+1.99%) |
Jun 04, 2020 | 11.36 | 11.50 | 11.36 | 11.45 | 1,151,926 | +0.09(+0.83%) |
Jun 03, 2020 | 11.32 | 11.41 | 11.25 | 11.35 | 910,627 | +0.00(+0.00%) |
Jun 02, 2020 | 11.30 | 11.35 | 11.27 | 11.35 | 745,543 | +0.12(+1.10%) |
Jun 01, 2020 | 11.11 | 11.23 | 11.10 | 11.23 | 1,024,725 | +0.07(+0.59%) |
May 29, 2020 | 10.94 | 11.22 | 10.91 | 11.16 | 1,170,836 | +0.19(+1.73%) |
May 28, 2020 | 10.92 | 11.08 | 10.90 | 10.97 | 715,912 | +0.06(+0.52%) |
May 27, 2020 | 10.97 | 10.98 | 10.84 | 10.91 | 493,039 | -0.14(-1.29%) |
May 26, 2020 | 11.06 | 11.11 | 10.96 | 11.06 | 889,011 | +0.11(+1.04%) |
May 22, 2020 | 10.91 | 10.98 | 10.82 | 10.94 | 811,553 | -0.09(-0.77%) |
May 21, 2020 | 11.10 | 11.12 | 10.96 | 11.03 | 601,567 | -0.05(-0.43%) |
May 20, 2020 | 11.05 | 11.09 | 11.00 | 11.08 | 911,406 | +0.19(+1.74%) |
May 19, 2020 | 10.93 | 10.96 | 10.85 | 10.89 | 434,022 | -0.03(-0.26%) |
May 18, 2020 | 10.85 | 10.96 | 10.83 | 10.91 | 1,158,683 | +0.30(+2.86%) |
May 15, 2020 | 10.62 | 10.63 | 10.52 | 10.61 | 876,148 | +0.10(+0.99%) |
May 14, 2020 | 10.34 | 10.54 | 10.34 | 10.51 | 517,805 | +0.18(+1.74%) |
May 13, 2020 | 10.41 | 10.45 | 10.30 | 10.33 | 603,438 | -0.10(-1.00%) |
May 12, 2020 | 10.52 | 10.53 | 10.42 | 10.43 | 1,300,383 | -0.09(-0.81%) |
May 11, 2020 | 10.63 | 10.65 | 10.46 | 10.52 | 1,143,202 | -0.14(-1.33%) |
May 08, 2020 | 10.54 | 10.66 | 10.49 | 10.66 | 1,075,843 | +0.22(+2.09%) |
May 07, 2020 | 10.57 | 10.62 | 10.42 | 10.44 | 559,970 | +0.07(+0.64%) |
May 06, 2020 | 10.53 | 10.53 | 10.29 | 10.37 | 929,766 | -0.21(-1.97%) |
May 05, 2020 | 10.46 | 10.60 | 10.45 | 10.58 | 983,579 | +0.27(+2.57%) |
May 04, 2020 | 10.18 | 10.32 | 10.10 | 10.32 | 887,540 | +0.12(+1.21%) |