Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.91 | 11.92 | 11.07 | 11.17 | 1,005,000 | -0.74(-6.21%) |
Jul 30, 2020 | 11.58 | 12.17 | 11.58 | 11.91 | 711,898 | +0.15(+1.28%) |
Jul 29, 2020 | 11.69 | 11.87 | 11.60 | 11.76 | 758,988 | +0.14(+1.20%) |
Jul 28, 2020 | 12.00 | 12.48 | 11.62 | 11.62 | 972,937 | -0.51(-4.20%) |
Jul 27, 2020 | 11.82 | 12.17 | 11.81 | 12.13 | 793,355 | +0.37(+3.15%) |
Jul 24, 2020 | 11.80 | 12.04 | 11.30 | 11.76 | 756,100 | -0.22(-1.84%) |
Jul 23, 2020 | 12.26 | 12.64 | 11.88 | 11.98 | 779,383 | -0.27(-2.20%) |
Jul 22, 2020 | 12.44 | 12.60 | 12.11 | 12.25 | 475,480 | -0.19(-1.53%) |
Jul 21, 2020 | 12.88 | 13.00 | 12.28 | 12.44 | 939,570 | -0.44(-3.42%) |
Jul 20, 2020 | 12.80 | 13.14 | 12.44 | 12.88 | 1,067,368 | +0.52(+4.21%) |
Jul 17, 2020 | 12.21 | 12.74 | 12.18 | 12.36 | 936,000 | +0.08(+0.65%) |
Jul 16, 2020 | 12.27 | 12.31 | 11.90 | 12.28 | 641,739 | -0.07(-0.57%) |
Jul 15, 2020 | 12.26 | 12.45 | 11.85 | 12.35 | 818,553 | +0.44(+3.69%) |
Jul 14, 2020 | 11.90 | 12.24 | 11.57 | 11.91 | 925,181 | +0.08(+0.68%) |
Jul 13, 2020 | 12.08 | 12.49 | 11.79 | 11.83 | 1,182,620 | -0.15(-1.25%) |
Jul 10, 2020 | 12.50 | 12.56 | 11.95 | 11.98 | 863,800 | -0.51(-4.12%) |
Jul 09, 2020 | 13.02 | 13.15 | 12.36 | 12.49 | 935,877 | -0.54(-4.11%) |
Jul 08, 2020 | 13.08 | 13.50 | 12.86 | 13.03 | 1,103,816 | +0.00(+0.00%) |
Jul 07, 2020 | 12.88 | 13.71 | 12.87 | 13.03 | 1,787,815 | -0.03(-0.23%) |
Jul 06, 2020 | 13.40 | 13.40 | 12.75 | 13.06 | 1,094,318 | -0.02(-0.15%) |
Jul 02, 2020 | 13.03 | 13.30 | 12.80 | 13.08 | 1,275,700 | +0.18(+1.40%) |
Jul 01, 2020 | 13.52 | 13.59 | 12.09 | 12.90 | 3,055,127 | -0.68(-5.01%) |
Jun 30, 2020 | 12.67 | 13.68 | 12.35 | 13.58 | 2,480,719 | +0.88(+6.93%) |
Jun 29, 2020 | 12.06 | 12.73 | 11.83 | 12.70 | 1,870,429 | +1.02(+8.73%) |
Jun 26, 2020 | 12.51 | 12.60 | 11.40 | 11.68 | 5,722,000 | -0.87(-6.93%) |
Jun 25, 2020 | 12.24 | 12.68 | 12.05 | 12.55 | 2,199,760 | +0.24(+1.95%) |
Jun 24, 2020 | 12.35 | 12.68 | 11.93 | 12.31 | 1,315,407 | -0.23(-1.83%) |
Jun 23, 2020 | 12.70 | 12.84 | 12.44 | 12.54 | 1,447,263 | -0.01(-0.08%) |
Jun 22, 2020 | 11.94 | 12.57 | 11.55 | 12.55 | 1,383,266 | +0.72(+6.09%) |
Jun 19, 2020 | 12.56 | 12.68 | 11.80 | 11.83 | 4,364,300 | -0.78(-6.19%) |
Jun 18, 2020 | 12.16 | 12.62 | 12.16 | 12.61 | 1,127,977 | +0.42(+3.45%) |
Jun 17, 2020 | 12.30 | 12.50 | 12.04 | 12.19 | 868,904 | -0.11(-0.89%) |
Jun 16, 2020 | 12.35 | 12.52 | 12.03 | 12.30 | 1,058,317 | +0.17(+1.40%) |
Jun 15, 2020 | 10.95 | 12.13 | 10.95 | 12.13 | 1,389,647 | +0.94(+8.40%) |
Jun 12, 2020 | 10.95 | 11.20 | 10.56 | 11.19 | 1,402,000 | +0.66(+6.27%) |
Jun 11, 2020 | 11.25 | 11.38 | 10.52 | 10.53 | 1,237,900 | -0.90(-7.87%) |
Jun 10, 2020 | 12.09 | 12.09 | 11.37 | 11.43 | 842,843 | -0.41(-3.46%) |
Jun 09, 2020 | 11.73 | 12.06 | 11.43 | 11.84 | 1,054,847 | +0.02(+0.17%) |
Jun 08, 2020 | 12.10 | 12.18 | 11.79 | 11.82 | 843,011 | -0.13(-1.13%) |
Jun 05, 2020 | 12.36 | 12.64 | 11.87 | 11.96 | 1,200,600 | -0.22(-1.85%) |
Jun 04, 2020 | 11.85 | 12.22 | 11.73 | 12.18 | 1,894,646 | +0.29(+2.48%) |
Jun 03, 2020 | 11.34 | 11.97 | 11.25 | 11.88 | 1,863,025 | +0.57(+5.08%) |
Jun 02, 2020 | 11.09 | 11.35 | 10.64 | 11.31 | 1,366,145 | +0.14(+1.25%) |
Jun 01, 2020 | 11.57 | 11.90 | 11.17 | 11.17 | 1,151,301 | -0.47(-4.04%) |
May 29, 2020 | 11.62 | 11.69 | 10.97 | 11.64 | 2,474,200 | +0.13(+1.13%) |
May 28, 2020 | 12.36 | 12.57 | 11.42 | 11.51 | 1,184,995 | -0.79(-6.42%) |
May 27, 2020 | 12.16 | 12.40 | 11.71 | 12.30 | 1,353,070 | +0.15(+1.23%) |
May 26, 2020 | 12.48 | 12.73 | 12.13 | 12.15 | 990,648 | -0.01(-0.08%) |
May 22, 2020 | 12.41 | 12.42 | 12.00 | 12.16 | 689,500 | -0.27(-2.13%) |
May 21, 2020 | 12.54 | 12.62 | 12.12 | 12.43 | 806,826 | -0.21(-1.70%) |
May 20, 2020 | 12.13 | 12.76 | 11.95 | 12.64 | 1,289,553 | +0.75(+6.31%) |
May 19, 2020 | 12.06 | 12.35 | 11.87 | 11.89 | 1,132,813 | -0.21(-1.74%) |
May 18, 2020 | 12.71 | 13.02 | 11.89 | 12.10 | 1,696,726 | -0.32(-2.58%) |
May 15, 2020 | 12.20 | 12.84 | 12.12 | 12.42 | 1,562,100 | +0.30(+2.48%) |
May 14, 2020 | 11.56 | 12.15 | 11.35 | 12.12 | 1,906,393 | +0.31(+2.62%) |
May 13, 2020 | 11.50 | 12.05 | 11.34 | 11.81 | 2,487,298 | +0.25(+2.16%) |
May 12, 2020 | 12.51 | 12.95 | 11.56 | 11.56 | 6,806,102 | -1.29(-10.04%) |
May 11, 2020 | 11.93 | 13.17 | 11.88 | 12.85 | 2,699,358 | +0.87(+7.26%) |
May 08, 2020 | 11.86 | 12.22 | 11.68 | 11.98 | 2,062,400 | +0.30(+2.57%) |
May 07, 2020 | 11.90 | 12.06 | 11.65 | 11.68 | 1,388,476 | +0.04(+0.34%) |
May 06, 2020 | 11.95 | 12.06 | 11.60 | 11.64 | 2,844,901 | -0.31(-2.59%) |
May 05, 2020 | 10.23 | 12.25 | 10.10 | 11.95 | 16,248,806 | +3.29(+37.99%) |
May 04, 2020 | 7.940 | 8.690 | 7.720 | 8.660 | 1,498,505 | +0.68(+8.52%) |