Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.80 | 13.15 | 12.51 | 12.76 | 123,972 | -0.36(-2.75%) |
Jul 30, 2020 | 13.15 | 13.31 | 12.98 | 13.12 | 82,830 | -0.29(-2.13%) |
Jul 29, 2020 | 13.13 | 13.46 | 13.02 | 13.40 | 109,238 | +0.28(+2.12%) |
Jul 28, 2020 | 12.85 | 13.26 | 12.78 | 13.13 | 102,587 | +0.20(+1.57%) |
Jul 27, 2020 | 12.74 | 13.00 | 12.48 | 12.92 | 75,223 | +0.14(+1.06%) |
Jul 24, 2020 | 12.87 | 13.05 | 12.77 | 12.79 | 66,775 | -0.13(-0.99%) |
Jul 23, 2020 | 13.11 | 13.23 | 12.66 | 12.92 | 68,449 | -0.22(-1.66%) |
Jul 22, 2020 | 12.94 | 13.35 | 12.91 | 13.13 | 60,724 | +0.08(+0.63%) |
Jul 21, 2020 | 12.81 | 13.32 | 12.81 | 13.05 | 78,676 | +0.39(+3.09%) |
Jul 20, 2020 | 13.24 | 13.34 | 12.59 | 12.66 | 94,698 | -0.71(-5.29%) |
Jul 17, 2020 | 13.34 | 13.48 | 13.00 | 13.37 | 93,112 | +0.11(+0.85%) |
Jul 16, 2020 | 13.22 | 13.33 | 13.08 | 13.25 | 75,173 | -0.04(-0.28%) |
Jul 15, 2020 | 13.34 | 13.57 | 13.24 | 13.29 | 106,498 | +0.27(+2.08%) |
Jul 14, 2020 | 12.77 | 13.20 | 12.74 | 13.02 | 135,534 | +0.23(+1.76%) |
Jul 13, 2020 | 13.26 | 13.28 | 12.68 | 12.80 | 132,508 | -0.43(-3.24%) |
Jul 10, 2020 | 13.13 | 13.25 | 13.03 | 13.22 | 173,854 | +0.06(+0.46%) |
Jul 09, 2020 | 13.16 | 13.52 | 13.03 | 13.16 | 166,808 | -0.08(-0.62%) |
Jul 08, 2020 | 13.34 | 13.34 | 12.86 | 13.25 | 169,563 | +0.09(+0.69%) |
Jul 07, 2020 | 13.18 | 13.36 | 13.01 | 13.16 | 113,034 | -0.19(-1.41%) |
Jul 06, 2020 | 13.70 | 13.81 | 13.19 | 13.34 | 115,385 | -0.15(-1.11%) |
Jul 02, 2020 | 13.63 | 13.68 | 13.21 | 13.49 | 105,616 | +0.10(+0.73%) |
Jul 01, 2020 | 13.30 | 13.53 | 13.11 | 13.40 | 81,698 | +0.15(+1.14%) |
Jun 30, 2020 | 13.19 | 13.46 | 13.05 | 13.25 | 141,479 | -0.05(-0.40%) |
Jun 29, 2020 | 13.07 | 13.30 | 12.76 | 13.30 | 96,005 | +0.41(+3.15%) |
Jun 26, 2020 | 12.48 | 12.95 | 12.34 | 12.89 | 349,571 | +0.22(+1.72%) |
Jun 25, 2020 | 12.20 | 12.76 | 12.20 | 12.68 | 82,878 | +0.35(+2.81%) |
Jun 24, 2020 | 12.41 | 12.41 | 12.18 | 12.33 | 122,899 | -0.35(-2.73%) |
Jun 23, 2020 | 12.97 | 12.99 | 12.61 | 12.68 | 91,879 | -0.09(-0.71%) |
Jun 22, 2020 | 12.78 | 12.89 | 12.48 | 12.77 | 147,840 | -0.12(-0.93%) |
Jun 19, 2020 | 13.75 | 13.75 | 12.86 | 12.89 | 225,066 | -0.66(-4.88%) |
Jun 18, 2020 | 13.28 | 13.79 | 13.20 | 13.55 | 194,911 | +0.23(+1.71%) |
Jun 17, 2020 | 13.81 | 13.81 | 13.16 | 13.32 | 114,672 | -0.44(-3.20%) |
Jun 16, 2020 | 14.08 | 14.12 | 13.44 | 13.76 | 137,149 | +0.45(+3.36%) |
Jun 15, 2020 | 12.67 | 13.33 | 12.65 | 13.31 | 110,229 | +0.19(+1.45%) |
Jun 12, 2020 | 12.84 | 13.17 | 12.58 | 13.12 | 159,926 | +1.00(+8.29%) |
Jun 11, 2020 | 13.25 | 13.25 | 12.06 | 12.12 | 246,025 | -1.73(-12.50%) |
Jun 10, 2020 | 14.50 | 14.68 | 13.64 | 13.85 | 141,046 | -0.37(-2.58%) |
Jun 09, 2020 | 14.34 | 14.44 | 13.91 | 14.21 | 116,510 | -0.48(-3.24%) |
Jun 08, 2020 | 14.46 | 14.82 | 14.31 | 14.69 | 125,183 | +0.59(+4.21%) |
Jun 05, 2020 | 13.50 | 14.27 | 13.37 | 14.10 | 137,976 | +1.26(+9.83%) |
Jun 04, 2020 | 12.73 | 12.89 | 12.40 | 12.84 | 82,672 | +0.05(+0.40%) |
Jun 03, 2020 | 11.98 | 12.89 | 11.89 | 12.78 | 105,283 | +1.08(+9.21%) |
Jun 02, 2020 | 11.82 | 12.07 | 11.63 | 11.71 | 73,978 | +0.11(+0.95%) |
Jun 01, 2020 | 11.58 | 11.78 | 11.55 | 11.60 | 97,590 | -0.03(-0.25%) |
May 29, 2020 | 11.87 | 12.04 | 11.59 | 11.63 | 150,110 | -0.47(-3.88%) |
May 28, 2020 | 11.93 | 12.42 | 11.71 | 12.09 | 120,880 | +0.39(+3.32%) |
May 27, 2020 | 12.05 | 12.10 | 11.43 | 11.71 | 155,765 | +0.00(+0.00%) |
May 26, 2020 | 11.51 | 11.85 | 11.34 | 11.71 | 110,399 | +0.78(+7.11%) |
May 22, 2020 | 11.16 | 11.16 | 10.55 | 10.93 | 69,397 | -0.14(-1.26%) |
May 21, 2020 | 11.28 | 11.45 | 10.99 | 11.07 | 106,339 | -0.24(-2.14%) |
May 20, 2020 | 11.34 | 11.62 | 11.13 | 11.31 | 115,609 | +0.00(+0.00%) |
May 19, 2020 | 11.29 | 11.57 | 11.02 | 11.31 | 115,230 | -0.21(-1.78%) |
May 18, 2020 | 10.69 | 11.72 | 10.69 | 11.52 | 202,719 | +1.39(+13.77%) |
May 15, 2020 | 10.12 | 10.21 | 9.645 | 10.12 | 106,481 | -0.01(-0.14%) |
May 14, 2020 | 9.784 | 10.15 | 9.454 | 10.14 | 144,900 | -0.01(-0.14%) |
May 13, 2020 | 10.33 | 10.45 | 9.960 | 10.15 | 96,382 | -0.32(-3.01%) |
May 12, 2020 | 11.41 | 11.52 | 10.43 | 10.47 | 125,255 | -0.95(-8.29%) |
May 11, 2020 | 11.76 | 11.93 | 11.32 | 11.41 | 147,937 | -0.58(-4.83%) |
May 08, 2020 | 11.31 | 12.06 | 11.16 | 11.99 | 95,165 | +0.90(+8.14%) |
May 07, 2020 | 10.78 | 11.35 | 10.68 | 11.09 | 123,918 | +0.44(+4.13%) |
May 06, 2020 | 10.94 | 11.16 | 10.50 | 10.65 | 100,759 | -0.34(-3.07%) |
May 05, 2020 | 11.55 | 11.72 | 10.89 | 10.99 | 94,240 | -0.37(-3.29%) |
May 04, 2020 | 11.43 | 11.65 | 11.05 | 11.36 | 94,193 | -0.32(-2.76%) |