Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.32 | 12.32 | 11.62 | 11.81 | 44,329 | -0.45(-3.66%) |
Jul 30, 2020 | 12.13 | 12.33 | 11.75 | 12.26 | 65,517 | +0.11(+0.90%) |
Jul 29, 2020 | 11.50 | 12.35 | 11.30 | 12.15 | 99,820 | +1.16(+10.55%) |
Jul 28, 2020 | 10.92 | 11.08 | 10.86 | 10.99 | 63,515 | -0.06(-0.52%) |
Jul 27, 2020 | 10.96 | 11.12 | 10.65 | 11.04 | 38,924 | +0.01(+0.12%) |
Jul 24, 2020 | 10.95 | 11.13 | 10.83 | 11.03 | 38,710 | +0.10(+0.94%) |
Jul 23, 2020 | 10.64 | 10.99 | 10.64 | 10.93 | 17,162 | +0.24(+2.28%) |
Jul 22, 2020 | 11.04 | 11.18 | 10.55 | 10.69 | 34,695 | -0.31(-2.85%) |
Jul 21, 2020 | 10.67 | 11.04 | 10.67 | 11.00 | 43,871 | +0.41(+3.87%) |
Jul 20, 2020 | 10.62 | 10.81 | 9.998 | 10.59 | 23,444 | -0.12(-1.14%) |
Jul 17, 2020 | 10.60 | 10.84 | 10.41 | 10.71 | 24,038 | +0.04(+0.42%) |
Jul 16, 2020 | 10.85 | 11.01 | 10.56 | 10.67 | 25,200 | -0.18(-1.65%) |
Jul 15, 2020 | 10.79 | 11.06 | 10.63 | 10.85 | 65,305 | +0.35(+3.29%) |
Jul 14, 2020 | 10.54 | 10.55 | 10.40 | 10.50 | 29,270 | +0.02(+0.18%) |
Jul 13, 2020 | 10.74 | 10.75 | 10.35 | 10.48 | 34,444 | -0.12(-1.09%) |
Jul 10, 2020 | 10.31 | 10.60 | 10.18 | 10.60 | 23,881 | +0.40(+3.96%) |
Jul 09, 2020 | 10.61 | 10.74 | 10.08 | 10.19 | 42,552 | -0.31(-2.99%) |
Jul 08, 2020 | 10.55 | 10.63 | 10.30 | 10.51 | 26,296 | +0.02(+0.18%) |
Jul 07, 2020 | 10.96 | 10.96 | 10.44 | 10.49 | 36,180 | -0.64(-5.76%) |
Jul 06, 2020 | 11.61 | 11.61 | 11.03 | 11.13 | 28,071 | -0.23(-2.03%) |
Jul 02, 2020 | 11.78 | 12.33 | 11.32 | 11.36 | 26,691 | -0.12(-1.06%) |
Jul 01, 2020 | 11.81 | 11.81 | 11.42 | 11.48 | 61,409 | -0.37(-3.08%) |
Jun 30, 2020 | 11.47 | 11.94 | 11.31 | 11.85 | 94,622 | +0.45(+3.93%) |
Jun 29, 2020 | 10.72 | 11.52 | 10.14 | 11.40 | 113,479 | +0.69(+6.46%) |
Jun 26, 2020 | 11.20 | 11.20 | 10.56 | 10.71 | 118,785 | -0.50(-4.46%) |
Jun 25, 2020 | 11.14 | 11.44 | 10.96 | 11.21 | 39,939 | +0.13(+1.22%) |
Jun 24, 2020 | 11.41 | 11.68 | 10.96 | 11.07 | 47,576 | -0.49(-4.27%) |
Jun 23, 2020 | 11.46 | 11.61 | 11.29 | 11.56 | 55,292 | +0.24(+2.15%) |
Jun 22, 2020 | 11.08 | 11.37 | 11.04 | 11.32 | 48,082 | +0.06(+0.51%) |
Jun 19, 2020 | 11.40 | 11.40 | 10.98 | 11.26 | 119,253 | -0.02(-0.17%) |
Jun 18, 2020 | 11.01 | 11.38 | 10.92 | 11.28 | 81,949 | +0.12(+1.09%) |
Jun 17, 2020 | 10.73 | 11.78 | 10.73 | 11.16 | 96,664 | +0.56(+5.26%) |
Jun 16, 2020 | 10.86 | 10.88 | 10.22 | 10.60 | 82,954 | +0.21(+2.04%) |
Jun 15, 2020 | 10.18 | 10.60 | 9.501 | 10.39 | 59,005 | -0.19(-1.82%) |
Jun 12, 2020 | 10.85 | 11.35 | 10.10 | 10.58 | 61,187 | +0.22(+2.16%) |
Jun 11, 2020 | 10.31 | 11.07 | 10.18 | 10.36 | 96,640 | -0.91(-8.04%) |
Jun 10, 2020 | 11.85 | 11.85 | 11.07 | 11.26 | 67,269 | -0.58(-4.90%) |
Jun 09, 2020 | 11.98 | 12.18 | 11.72 | 11.84 | 58,202 | -0.17(-1.38%) |
Jun 08, 2020 | 12.84 | 12.91 | 11.70 | 12.01 | 83,071 | -0.33(-2.64%) |
Jun 05, 2020 | 12.08 | 12.62 | 11.77 | 12.34 | 69,647 | +0.75(+6.44%) |
Jun 04, 2020 | 10.93 | 11.63 | 10.93 | 11.59 | 49,435 | +0.49(+4.42%) |
Jun 03, 2020 | 10.90 | 11.17 | 10.78 | 11.10 | 39,615 | +0.40(+3.69%) |
Jun 02, 2020 | 10.37 | 10.76 | 10.20 | 10.70 | 70,673 | +0.34(+3.32%) |
Jun 01, 2020 | 11.03 | 11.03 | 10.28 | 10.36 | 85,699 | -0.53(-4.86%) |
May 29, 2020 | 10.91 | 11.26 | 10.75 | 10.89 | 58,667 | -0.07(-0.64%) |
May 28, 2020 | 12.07 | 12.07 | 10.96 | 10.96 | 56,597 | -0.87(-7.33%) |
May 27, 2020 | 11.97 | 12.11 | 11.55 | 11.83 | 86,345 | +0.19(+1.62%) |
May 26, 2020 | 11.35 | 12.03 | 11.23 | 11.64 | 98,591 | +0.78(+7.19%) |
May 22, 2020 | 10.31 | 10.86 | 10.23 | 10.86 | 47,686 | +0.64(+6.24%) |
May 21, 2020 | 10.24 | 10.55 | 10.07 | 10.22 | 36,579 | +0.03(+0.25%) |
May 20, 2020 | 9.977 | 10.41 | 9.894 | 10.19 | 39,195 | +0.46(+4.72%) |
May 19, 2020 | 9.786 | 10.08 | 9.607 | 9.735 | 42,153 | -0.15(-1.55%) |
May 18, 2020 | 9.562 | 10.00 | 9.327 | 9.888 | 64,640 | +0.64(+6.89%) |
May 15, 2020 | 9.276 | 9.301 | 8.950 | 9.250 | 52,392 | -0.08(-0.89%) |
May 14, 2020 | 8.842 | 9.397 | 8.530 | 9.333 | 65,085 | +0.25(+2.74%) |
May 13, 2020 | 9.327 | 9.602 | 8.817 | 9.084 | 53,492 | -0.34(-3.59%) |
May 12, 2020 | 9.467 | 9.792 | 9.371 | 9.422 | 69,779 | -0.03(-0.34%) |
May 11, 2020 | 9.333 | 9.649 | 9.180 | 9.454 | 81,700 | -0.06(-0.60%) |
May 08, 2020 | 9.473 | 9.747 | 9.390 | 9.511 | 48,314 | +0.31(+3.32%) |
May 07, 2020 | 9.358 | 9.416 | 9.091 | 9.205 | 28,552 | +0.08(+0.91%) |
May 06, 2020 | 9.384 | 9.524 | 9.084 | 9.123 | 34,030 | -0.17(-1.78%) |
May 05, 2020 | 9.881 | 9.881 | 9.288 | 9.288 | 36,241 | -0.45(-4.65%) |
May 04, 2020 | 9.339 | 9.760 | 9.225 | 9.741 | 37,010 | +0.22(+2.28%) |