Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.50 | 10.76 | 10.49 | 10.62 | 164,400 | +0.08(+0.76%) |
Jul 30, 2020 | 10.60 | 10.64 | 10.52 | 10.54 | 144,588 | -0.03(-0.28%) |
Jul 29, 2020 | 10.50 | 10.58 | 10.48 | 10.57 | 146,555 | +0.08(+0.76%) |
Jul 28, 2020 | 10.55 | 10.56 | 10.49 | 10.49 | 125,743 | -0.01(-0.10%) |
Jul 27, 2020 | 10.51 | 10.64 | 10.48 | 10.50 | 163,905 | -0.01(-0.10%) |
Jul 24, 2020 | 10.55 | 10.62 | 10.47 | 10.51 | 114,800 | +0.00(+0.00%) |
Jul 23, 2020 | 10.49 | 10.57 | 10.49 | 10.51 | 140,442 | +0.01(+0.10%) |
Jul 22, 2020 | 10.45 | 10.65 | 10.45 | 10.50 | 161,858 | -0.01(-0.10%) |
Jul 21, 2020 | 10.54 | 10.62 | 10.47 | 10.51 | 121,245 | +0.02(+0.19%) |
Jul 20, 2020 | 10.44 | 10.55 | 10.44 | 10.49 | 132,675 | +0.02(+0.19%) |
Jul 17, 2020 | 10.39 | 10.54 | 10.39 | 10.47 | 91,800 | +0.06(+0.58%) |
Jul 16, 2020 | 10.35 | 10.41 | 10.15 | 10.41 | 94,509 | +0.03(+0.29%) |
Jul 15, 2020 | 10.45 | 10.48 | 10.36 | 10.38 | 114,187 | +0.08(+0.78%) |
Jul 14, 2020 | 10.24 | 10.36 | 10.20 | 10.30 | 142,877 | +0.03(+0.29%) |
Jul 13, 2020 | 10.33 | 10.40 | 10.21 | 10.27 | 293,808 | -0.02(-0.19%) |
Jul 10, 2020 | 10.29 | 10.37 | 10.20 | 10.29 | 615,300 | -0.03(-0.29%) |
Jul 09, 2020 | 10.30 | 10.36 | 10.22 | 10.32 | 315,014 | +0.03(+0.29%) |
Jul 08, 2020 | 10.26 | 10.50 | 10.20 | 10.29 | 214,518 | +0.03(+0.29%) |
Jul 07, 2020 | 10.27 | 10.35 | 10.16 | 10.26 | 247,645 | +0.00(+0.00%) |
Jul 06, 2020 | 10.20 | 10.28 | 10.12 | 10.26 | 235,674 | +0.08(+0.79%) |
Jul 02, 2020 | 10.25 | 10.31 | 10.18 | 10.18 | 221,800 | +0.00(+0.00%) |
Jul 01, 2020 | 10.13 | 10.34 | 10.09 | 10.18 | 177,237 | +0.02(+0.20%) |
Jun 30, 2020 | 9.920 | 10.19 | 9.920 | 10.16 | 325,859 | +0.20(+2.01%) |
Jun 29, 2020 | 9.830 | 10.14 | 9.750 | 9.960 | 323,719 | +0.17(+1.74%) |
Jun 26, 2020 | 10.33 | 10.34 | 9.750 | 9.790 | 1,236,300 | -0.55(-5.32%) |
Jun 25, 2020 | 10.42 | 10.55 | 10.27 | 10.34 | 233,029 | +0.02(+0.19%) |
Jun 24, 2020 | 10.34 | 10.47 | 10.17 | 10.32 | 245,419 | -0.08(-0.77%) |
Jun 23, 2020 | 10.54 | 10.65 | 10.36 | 10.40 | 114,601 | -0.09(-0.91%) |
Jun 22, 2020 | 10.62 | 10.64 | 10.44 | 10.49 | 174,153 | -0.04(-0.33%) |
Jun 19, 2020 | 10.61 | 10.75 | 10.49 | 10.53 | 422,700 | -0.09(-0.85%) |
Jun 18, 2020 | 10.73 | 10.85 | 10.62 | 10.62 | 258,009 | -0.15(-1.39%) |
Jun 17, 2020 | 10.82 | 10.90 | 10.67 | 10.77 | 132,143 | -0.06(-0.55%) |
Jun 16, 2020 | 11.00 | 11.15 | 10.83 | 10.83 | 96,013 | -0.07(-0.64%) |
Jun 15, 2020 | 10.77 | 11.00 | 10.59 | 10.90 | 118,700 | +0.05(+0.46%) |
Jun 12, 2020 | 10.71 | 10.92 | 10.71 | 10.85 | 184,900 | +0.25(+2.36%) |
Jun 11, 2020 | 11.19 | 11.19 | 10.54 | 10.60 | 262,117 | -0.57(-5.10%) |
Jun 10, 2020 | 11.17 | 11.33 | 11.02 | 11.17 | 136,778 | +0.02(+0.18%) |
Jun 09, 2020 | 11.20 | 11.27 | 11.10 | 11.15 | 100,797 | -0.08(-0.71%) |
Jun 08, 2020 | 11.20 | 11.34 | 11.16 | 11.23 | 102,543 | +0.06(+0.54%) |
Jun 05, 2020 | 10.75 | 11.20 | 10.75 | 11.17 | 154,400 | +0.20(+1.82%) |
Jun 04, 2020 | 10.98 | 11.10 | 10.82 | 10.97 | 106,131 | -0.07(-0.63%) |
Jun 03, 2020 | 10.94 | 11.20 | 10.94 | 11.04 | 138,642 | -0.04(-0.36%) |
Jun 02, 2020 | 10.99 | 11.15 | 10.85 | 11.08 | 104,055 | +0.07(+0.64%) |
Jun 01, 2020 | 11.08 | 11.18 | 11.01 | 11.01 | 100,517 | -0.06(-0.54%) |
May 29, 2020 | 11.02 | 11.28 | 10.97 | 11.07 | 431,000 | +0.04(+0.36%) |
May 28, 2020 | 11.00 | 11.29 | 11.00 | 11.03 | 115,154 | +0.12(+1.10%) |
May 27, 2020 | 10.49 | 10.95 | 10.49 | 10.91 | 131,813 | +0.26(+2.44%) |
May 26, 2020 | 10.60 | 10.80 | 10.60 | 10.65 | 117,042 | -0.08(-0.75%) |
May 22, 2020 | 10.70 | 10.79 | 10.50 | 10.73 | 102,100 | +0.10(+0.89%) |
May 21, 2020 | 10.52 | 10.80 | 10.52 | 10.63 | 189,821 | +0.06(+0.61%) |
May 20, 2020 | 10.68 | 10.80 | 10.48 | 10.57 | 191,895 | +0.06(+0.57%) |
May 19, 2020 | 10.80 | 10.88 | 10.36 | 10.51 | 322,085 | -0.34(-3.13%) |
May 18, 2020 | 10.65 | 10.99 | 10.65 | 10.85 | 209,435 | +0.36(+3.43%) |
May 15, 2020 | 10.48 | 10.57 | 10.38 | 10.49 | 248,900 | +0.11(+1.06%) |
May 14, 2020 | 10.38 | 10.50 | 10.24 | 10.38 | 342,210 | +0.04(+0.39%) |
May 13, 2020 | 10.07 | 10.40 | 10.00 | 10.34 | 336,598 | +0.13(+1.27%) |
May 12, 2020 | 10.51 | 10.88 | 10.20 | 10.21 | 121,547 | -0.28(-2.67%) |
May 11, 2020 | 10.65 | 10.74 | 10.48 | 10.49 | 139,855 | -0.19(-1.78%) |
May 08, 2020 | 10.78 | 10.79 | 10.45 | 10.68 | 74,700 | +0.11(+1.04%) |
May 07, 2020 | 10.65 | 10.80 | 10.36 | 10.57 | 107,457 | +0.00(+0.00%) |
May 06, 2020 | 10.93 | 10.93 | 10.54 | 10.57 | 156,792 | -0.20(-1.86%) |
May 05, 2020 | 10.75 | 11.02 | 10.67 | 10.77 | 78,094 | +0.14(+1.32%) |
May 04, 2020 | 10.57 | 10.77 | 10.32 | 10.63 | 169,434 | +0.01(+0.09%) |