Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.16 | 13.50 | 13.02 | 13.15 | 371,375 | +0.11(+0.86%) |
Jul 30, 2020 | 12.77 | 13.12 | 12.69 | 13.04 | 262,831 | +0.14(+1.09%) |
Jul 29, 2020 | 12.67 | 13.02 | 12.57 | 12.90 | 240,418 | +0.27(+2.11%) |
Jul 28, 2020 | 12.66 | 12.92 | 12.56 | 12.63 | 361,030 | -0.11(-0.88%) |
Jul 27, 2020 | 12.28 | 12.87 | 12.28 | 12.74 | 331,494 | +0.52(+4.25%) |
Jul 24, 2020 | 12.41 | 12.50 | 12.00 | 12.22 | 294,593 | -0.29(-2.30%) |
Jul 23, 2020 | 12.64 | 12.64 | 12.28 | 12.51 | 178,411 | -0.10(-0.78%) |
Jul 22, 2020 | 12.48 | 12.61 | 12.43 | 12.61 | 143,089 | +0.13(+1.01%) |
Jul 21, 2020 | 12.38 | 12.50 | 12.18 | 12.48 | 293,627 | +0.25(+2.07%) |
Jul 20, 2020 | 12.03 | 12.35 | 11.91 | 12.23 | 204,327 | +0.20(+1.69%) |
Jul 17, 2020 | 12.11 | 12.22 | 11.91 | 12.03 | 146,869 | -0.11(-0.93%) |
Jul 16, 2020 | 12.08 | 12.29 | 12.00 | 12.14 | 162,454 | -0.11(-0.92%) |
Jul 15, 2020 | 12.18 | 12.33 | 11.96 | 12.25 | 223,256 | +0.05(+0.40%) |
Jul 14, 2020 | 12.30 | 12.39 | 12.05 | 12.20 | 222,691 | -0.04(-0.34%) |
Jul 13, 2020 | 12.29 | 12.51 | 12.13 | 12.24 | 422,919 | +0.12(+0.95%) |
Jul 10, 2020 | 11.73 | 12.24 | 11.73 | 12.13 | 305,228 | +0.45(+3.84%) |
Jul 09, 2020 | 12.22 | 12.29 | 11.38 | 11.68 | 461,952 | -0.54(-4.40%) |
Jul 08, 2020 | 12.24 | 12.36 | 12.15 | 12.22 | 155,771 | -0.01(-0.11%) |
Jul 07, 2020 | 12.28 | 12.37 | 12.20 | 12.23 | 192,263 | -0.05(-0.39%) |
Jul 06, 2020 | 12.34 | 12.51 | 12.26 | 12.28 | 221,229 | +0.13(+1.06%) |
Jul 02, 2020 | 12.28 | 12.34 | 12.09 | 12.15 | 236,272 | -0.06(-0.50%) |
Jul 01, 2020 | 12.42 | 12.55 | 12.09 | 12.21 | 264,216 | -0.18(-1.48%) |
Jun 30, 2020 | 12.33 | 12.76 | 12.22 | 12.39 | 242,889 | +0.04(+0.33%) |
Jun 29, 2020 | 12.21 | 12.47 | 11.97 | 12.35 | 139,603 | +0.22(+1.79%) |
Jun 26, 2020 | 12.49 | 12.49 | 11.83 | 12.13 | 291,261 | -0.41(-3.25%) |
Jun 25, 2020 | 12.58 | 12.73 | 12.41 | 12.54 | 201,670 | +0.13(+1.04%) |
Jun 24, 2020 | 12.21 | 12.62 | 12.08 | 12.41 | 173,509 | +0.13(+1.05%) |
Jun 23, 2020 | 12.57 | 12.68 | 12.17 | 12.28 | 200,945 | -0.10(-0.82%) |
Jun 22, 2020 | 12.27 | 12.63 | 12.16 | 12.39 | 298,768 | +0.46(+3.88%) |
Jun 19, 2020 | 12.20 | 12.39 | 11.80 | 11.92 | 335,075 | -0.46(-3.68%) |
Jun 18, 2020 | 12.39 | 12.56 | 12.12 | 12.38 | 156,578 | -0.01(-0.11%) |
Jun 17, 2020 | 12.37 | 12.61 | 12.35 | 12.39 | 133,802 | -0.11(-0.87%) |
Jun 16, 2020 | 12.62 | 12.62 | 12.10 | 12.50 | 289,745 | +0.22(+1.77%) |
Jun 15, 2020 | 12.16 | 12.54 | 11.83 | 12.28 | 305,827 | -0.08(-0.66%) |
Jun 12, 2020 | 11.39 | 12.43 | 11.13 | 12.37 | 488,130 | +1.70(+15.94%) |
Jun 11, 2020 | 10.90 | 11.12 | 10.20 | 10.66 | 595,320 | -0.73(-6.44%) |
Jun 10, 2020 | 12.14 | 12.36 | 11.17 | 11.40 | 334,772 | -0.75(-6.16%) |
Jun 09, 2020 | 12.41 | 12.43 | 11.88 | 12.15 | 229,759 | -0.51(-4.03%) |
Jun 08, 2020 | 12.43 | 12.81 | 12.33 | 12.66 | 247,469 | +0.48(+3.97%) |
Jun 05, 2020 | 12.34 | 12.75 | 12.11 | 12.17 | 259,944 | +0.05(+0.39%) |
Jun 04, 2020 | 11.95 | 12.20 | 11.78 | 12.13 | 149,547 | +0.10(+0.79%) |
Jun 03, 2020 | 11.92 | 12.39 | 11.78 | 12.03 | 294,210 | +0.31(+2.67%) |
Jun 02, 2020 | 11.90 | 12.01 | 11.57 | 11.72 | 227,105 | -0.01(-0.06%) |
Jun 01, 2020 | 11.70 | 12.00 | 11.59 | 11.73 | 244,306 | +0.05(+0.47%) |
May 29, 2020 | 11.38 | 11.96 | 11.14 | 11.67 | 197,751 | +0.13(+1.12%) |
May 28, 2020 | 11.90 | 11.93 | 11.43 | 11.54 | 182,688 | -0.39(-3.30%) |
May 27, 2020 | 11.90 | 12.05 | 11.46 | 11.94 | 166,011 | +0.34(+2.93%) |
May 26, 2020 | 11.79 | 12.06 | 11.54 | 11.60 | 202,586 | +0.18(+1.61%) |
May 22, 2020 | 10.92 | 11.53 | 10.87 | 11.41 | 187,312 | +0.64(+5.93%) |
May 21, 2020 | 10.57 | 10.94 | 10.57 | 10.77 | 275,405 | +0.10(+0.96%) |
May 20, 2020 | 10.69 | 10.94 | 10.58 | 10.67 | 161,541 | +0.07(+0.71%) |
May 19, 2020 | 10.69 | 11.02 | 10.39 | 10.60 | 231,873 | -0.01(-0.06%) |
May 18, 2020 | 10.30 | 10.83 | 10.29 | 10.60 | 280,254 | +0.50(+4.91%) |
May 15, 2020 | 9.808 | 10.30 | 9.638 | 10.11 | 215,542 | +0.40(+4.13%) |
May 14, 2020 | 9.134 | 9.815 | 8.774 | 9.706 | 217,425 | +0.33(+3.48%) |
May 13, 2020 | 10.18 | 10.20 | 9.067 | 9.379 | 287,670 | -0.83(-8.13%) |
May 12, 2020 | 10.24 | 10.45 | 9.985 | 10.21 | 182,296 | +0.01(+0.07%) |
May 11, 2020 | 9.876 | 10.47 | 9.876 | 10.20 | 217,024 | +0.10(+1.01%) |
May 08, 2020 | 10.41 | 10.66 | 9.838 | 10.10 | 279,792 | -0.10(-0.93%) |
May 07, 2020 | 10.03 | 10.30 | 9.869 | 10.20 | 332,355 | +0.24(+2.39%) |
May 06, 2020 | 9.746 | 10.00 | 9.498 | 9.957 | 132,202 | +0.21(+2.16%) |
May 05, 2020 | 9.685 | 10.16 | 9.638 | 9.746 | 222,587 | +0.27(+2.87%) |
May 04, 2020 | 9.230 | 9.542 | 8.760 | 9.474 | 226,848 | +0.12(+1.24%) |