Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.53 | 12.57 | 11.96 | 12.24 | 332,000 | -0.36(-2.86%) |
Jul 30, 2020 | 12.50 | 12.71 | 12.36 | 12.60 | 130,423 | +0.06(+0.48%) |
Jul 29, 2020 | 12.59 | 12.78 | 12.41 | 12.54 | 197,942 | -0.06(-0.48%) |
Jul 28, 2020 | 12.78 | 13.15 | 12.53 | 12.60 | 221,456 | -0.23(-1.79%) |
Jul 27, 2020 | 12.24 | 13.03 | 12.24 | 12.83 | 266,799 | +0.65(+5.34%) |
Jul 24, 2020 | 12.19 | 12.35 | 11.95 | 12.18 | 218,000 | -0.14(-1.14%) |
Jul 23, 2020 | 12.59 | 12.72 | 12.20 | 12.32 | 125,497 | -0.36(-2.80%) |
Jul 22, 2020 | 12.90 | 13.17 | 12.55 | 12.68 | 206,831 | -0.22(-1.74%) |
Jul 21, 2020 | 13.44 | 13.78 | 12.71 | 12.90 | 408,869 | -0.57(-4.23%) |
Jul 20, 2020 | 13.14 | 13.75 | 13.05 | 13.47 | 386,197 | +0.38(+2.90%) |
Jul 17, 2020 | 12.59 | 13.27 | 12.59 | 13.09 | 296,900 | +0.45(+3.56%) |
Jul 16, 2020 | 12.39 | 12.79 | 12.05 | 12.64 | 313,537 | +0.24(+1.94%) |
Jul 15, 2020 | 12.79 | 12.95 | 12.06 | 12.40 | 745,590 | -0.15(-1.20%) |
Jul 14, 2020 | 11.64 | 12.57 | 11.58 | 12.55 | 494,214 | +0.90(+7.73%) |
Jul 13, 2020 | 11.39 | 12.04 | 11.13 | 11.65 | 461,452 | +0.29(+2.55%) |
Jul 10, 2020 | 12.15 | 12.15 | 11.36 | 11.36 | 195,400 | -0.72(-5.96%) |
Jul 09, 2020 | 11.48 | 12.61 | 11.32 | 12.08 | 687,522 | +1.16(+10.62%) |
Jul 08, 2020 | 10.75 | 11.00 | 10.57 | 10.92 | 157,227 | +0.22(+2.06%) |
Jul 07, 2020 | 10.60 | 11.07 | 10.60 | 10.70 | 166,859 | +0.02(+0.19%) |
Jul 06, 2020 | 11.09 | 11.09 | 10.53 | 10.68 | 231,241 | -0.30(-2.73%) |
Jul 02, 2020 | 10.65 | 11.22 | 10.54 | 10.98 | 290,200 | +0.44(+4.17%) |
Jul 01, 2020 | 10.47 | 10.74 | 10.27 | 10.54 | 291,272 | +0.08(+0.76%) |
Jun 30, 2020 | 10.22 | 10.51 | 9.985 | 10.46 | 202,615 | +0.19(+1.85%) |
Jun 29, 2020 | 10.24 | 10.66 | 10.02 | 10.27 | 248,467 | +0.15(+1.48%) |
Jun 26, 2020 | 9.820 | 10.25 | 9.560 | 10.12 | 1,368,700 | +0.27(+2.74%) |
Jun 25, 2020 | 9.710 | 9.980 | 9.390 | 9.850 | 334,626 | +0.10(+1.03%) |
Jun 24, 2020 | 10.43 | 10.58 | 9.490 | 9.750 | 375,370 | -0.76(-7.23%) |
Jun 23, 2020 | 10.72 | 10.95 | 10.47 | 10.51 | 197,257 | -0.13(-1.22%) |
Jun 22, 2020 | 9.970 | 10.67 | 9.540 | 10.64 | 399,595 | +0.73(+7.37%) |
Jun 19, 2020 | 10.33 | 10.38 | 9.800 | 9.910 | 1,051,700 | -0.36(-3.51%) |
Jun 18, 2020 | 9.830 | 10.30 | 9.610 | 10.27 | 282,540 | +0.35(+3.53%) |
Jun 17, 2020 | 9.690 | 9.940 | 9.355 | 9.920 | 267,720 | +0.19(+1.95%) |
Jun 16, 2020 | 9.800 | 10.14 | 9.550 | 9.730 | 259,512 | +0.17(+1.78%) |
Jun 15, 2020 | 9.530 | 9.720 | 9.250 | 9.560 | 331,043 | -0.11(-1.14%) |
Jun 12, 2020 | 10.24 | 10.34 | 9.420 | 9.670 | 421,200 | -0.29(-2.91%) |
Jun 11, 2020 | 10.41 | 10.50 | 9.800 | 9.960 | 304,466 | -0.67(-6.30%) |
Jun 10, 2020 | 10.74 | 10.95 | 10.31 | 10.63 | 176,602 | -0.15(-1.39%) |
Jun 09, 2020 | 10.58 | 11.01 | 10.20 | 10.78 | 198,190 | +0.06(+0.56%) |
Jun 08, 2020 | 10.79 | 10.89 | 10.42 | 10.72 | 223,277 | -0.03(-0.28%) |
Jun 05, 2020 | 11.12 | 11.32 | 10.58 | 10.75 | 262,900 | -0.15(-1.38%) |
Jun 04, 2020 | 10.98 | 11.28 | 10.83 | 10.90 | 235,249 | -0.22(-1.98%) |
Jun 03, 2020 | 11.59 | 11.98 | 11.07 | 11.12 | 260,690 | -0.40(-3.47%) |
Jun 02, 2020 | 10.89 | 11.57 | 10.54 | 11.52 | 241,308 | +0.62(+5.69%) |
Jun 01, 2020 | 10.66 | 11.05 | 10.57 | 10.90 | 238,945 | +0.24(+2.25%) |
May 29, 2020 | 11.04 | 11.17 | 10.41 | 10.66 | 432,600 | -0.45(-4.05%) |
May 28, 2020 | 11.65 | 11.79 | 11.01 | 11.11 | 225,494 | -0.43(-3.73%) |
May 27, 2020 | 11.73 | 11.73 | 10.70 | 11.54 | 282,101 | +0.02(+0.17%) |
May 26, 2020 | 12.24 | 12.24 | 11.46 | 11.52 | 183,459 | -0.36(-3.03%) |
May 22, 2020 | 12.23 | 12.23 | 11.42 | 11.88 | 192,300 | -0.31(-2.54%) |
May 21, 2020 | 11.38 | 12.36 | 11.04 | 12.19 | 350,538 | +0.86(+7.59%) |
May 20, 2020 | 10.77 | 11.46 | 10.62 | 11.33 | 250,461 | +0.68(+6.38%) |
May 19, 2020 | 11.26 | 11.72 | 10.58 | 10.65 | 159,842 | -0.66(-5.84%) |
May 18, 2020 | 11.73 | 12.18 | 11.14 | 11.31 | 230,537 | +0.02(+0.18%) |
May 15, 2020 | 11.18 | 11.34 | 10.82 | 11.29 | 168,800 | +0.18(+1.62%) |
May 14, 2020 | 11.21 | 11.67 | 10.92 | 11.11 | 187,698 | -0.39(-3.39%) |
May 13, 2020 | 12.26 | 12.60 | 10.87 | 11.50 | 244,203 | -0.74(-6.05%) |
May 12, 2020 | 12.13 | 12.72 | 11.69 | 12.24 | 302,026 | +0.17(+1.41%) |
May 11, 2020 | 10.99 | 12.19 | 10.99 | 12.07 | 243,991 | +0.83(+7.38%) |
May 08, 2020 | 11.29 | 11.72 | 11.01 | 11.24 | 137,700 | +0.03(+0.27%) |
May 07, 2020 | 9.690 | 11.92 | 9.690 | 11.21 | 508,905 | -0.71(-5.96%) |
May 06, 2020 | 12.14 | 12.39 | 11.68 | 11.92 | 183,445 | -0.25(-2.05%) |
May 05, 2020 | 12.41 | 12.72 | 12.08 | 12.17 | 198,732 | +0.09(+0.75%) |
May 04, 2020 | 11.37 | 12.08 | 11.02 | 12.08 | 224,153 | +0.71(+6.24%) |