Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.19 | 10.29 | 9.810 | 10.00 | 73,600 | -0.30(-2.91%) |
Jul 30, 2020 | 10.26 | 10.50 | 10.03 | 10.30 | 58,460 | -0.24(-2.28%) |
Jul 29, 2020 | 10.22 | 10.56 | 10.18 | 10.54 | 46,914 | +0.30(+2.93%) |
Jul 28, 2020 | 10.29 | 10.50 | 10.24 | 10.24 | 36,585 | -0.18(-1.73%) |
Jul 27, 2020 | 10.66 | 11.16 | 10.33 | 10.42 | 48,782 | -0.37(-3.43%) |
Jul 24, 2020 | 11.13 | 11.42 | 10.75 | 10.79 | 61,700 | -0.46(-4.09%) |
Jul 23, 2020 | 11.11 | 11.29 | 10.99 | 11.25 | 45,367 | +0.20(+1.81%) |
Jul 22, 2020 | 11.20 | 11.30 | 10.98 | 11.05 | 47,490 | -0.33(-2.90%) |
Jul 21, 2020 | 10.86 | 11.38 | 10.86 | 11.38 | 45,952 | +0.53(+4.88%) |
Jul 20, 2020 | 10.88 | 10.99 | 10.77 | 10.85 | 44,988 | -0.07(-0.64%) |
Jul 17, 2020 | 11.17 | 11.26 | 10.88 | 10.92 | 50,400 | -0.32(-2.85%) |
Jul 16, 2020 | 11.15 | 11.34 | 11.08 | 11.24 | 35,450 | -0.01(-0.09%) |
Jul 15, 2020 | 11.08 | 11.50 | 10.94 | 11.25 | 89,898 | +0.53(+4.94%) |
Jul 14, 2020 | 10.81 | 11.14 | 10.51 | 10.72 | 55,499 | -0.06(-0.56%) |
Jul 13, 2020 | 10.65 | 11.01 | 10.34 | 10.78 | 62,153 | +0.16(+1.51%) |
Jul 10, 2020 | 10.18 | 10.62 | 10.18 | 10.62 | 37,900 | +0.50(+4.94%) |
Jul 09, 2020 | 10.55 | 10.84 | 10.01 | 10.12 | 55,206 | -0.56(-5.24%) |
Jul 08, 2020 | 10.75 | 11.03 | 10.43 | 10.68 | 40,557 | -0.12(-1.11%) |
Jul 07, 2020 | 11.22 | 11.22 | 10.80 | 10.80 | 84,088 | -0.59(-5.18%) |
Jul 06, 2020 | 11.50 | 11.78 | 11.12 | 11.39 | 65,015 | +0.20(+1.79%) |
Jul 02, 2020 | 11.64 | 11.93 | 11.14 | 11.19 | 121,100 | -0.22(-1.93%) |
Jul 01, 2020 | 12.21 | 12.21 | 11.19 | 11.41 | 65,689 | -0.75(-6.17%) |
Jun 30, 2020 | 11.68 | 12.16 | 11.68 | 12.16 | 55,593 | +0.27(+2.27%) |
Jun 29, 2020 | 11.33 | 11.91 | 11.33 | 11.89 | 63,185 | +0.78(+7.02%) |
Jun 26, 2020 | 11.42 | 11.42 | 10.89 | 11.11 | 199,400 | -0.55(-4.72%) |
Jun 25, 2020 | 11.07 | 11.68 | 11.02 | 11.66 | 64,195 | +0.50(+4.48%) |
Jun 24, 2020 | 11.80 | 11.80 | 11.14 | 11.16 | 76,182 | -0.88(-7.31%) |
Jun 23, 2020 | 12.55 | 12.68 | 11.96 | 12.04 | 38,415 | -0.31(-2.51%) |
Jun 22, 2020 | 12.15 | 12.41 | 11.90 | 12.35 | 50,345 | +0.04(+0.32%) |
Jun 19, 2020 | 12.41 | 12.55 | 11.94 | 12.31 | 240,300 | +0.08(+0.65%) |
Jun 18, 2020 | 12.01 | 12.40 | 11.89 | 12.23 | 72,326 | +0.33(+2.77%) |
Jun 17, 2020 | 12.51 | 12.51 | 11.77 | 11.90 | 57,658 | -0.55(-4.42%) |
Jun 16, 2020 | 12.39 | 12.69 | 12.07 | 12.45 | 158,902 | +0.75(+6.41%) |
Jun 15, 2020 | 11.03 | 11.85 | 11.01 | 11.70 | 81,831 | +0.12(+1.04%) |
Jun 12, 2020 | 11.69 | 11.72 | 10.99 | 11.58 | 85,500 | +0.44(+3.95%) |
Jun 11, 2020 | 11.46 | 11.57 | 10.93 | 11.14 | 108,902 | -1.11(-9.06%) |
Jun 10, 2020 | 13.10 | 13.10 | 12.24 | 12.25 | 61,196 | -0.89(-6.77%) |
Jun 09, 2020 | 13.12 | 13.44 | 12.64 | 13.14 | 117,036 | -0.35(-2.59%) |
Jun 08, 2020 | 13.56 | 13.68 | 13.29 | 13.49 | 92,464 | +0.24(+1.81%) |
Jun 05, 2020 | 12.32 | 13.62 | 12.04 | 13.25 | 289,700 | +1.85(+16.23%) |
Jun 04, 2020 | 11.25 | 11.65 | 11.25 | 11.40 | 208,053 | +0.08(+0.71%) |
Jun 03, 2020 | 11.51 | 12.00 | 11.28 | 11.32 | 243,323 | +0.11(+0.98%) |
Jun 02, 2020 | 11.56 | 11.60 | 11.05 | 11.21 | 60,295 | -0.18(-1.58%) |
Jun 01, 2020 | 11.34 | 11.72 | 11.15 | 11.39 | 224,737 | -0.01(-0.09%) |
May 29, 2020 | 11.46 | 11.61 | 11.18 | 11.40 | 164,600 | -0.14(-1.21%) |
May 28, 2020 | 12.22 | 12.22 | 11.46 | 11.54 | 112,376 | -0.35(-2.94%) |
May 27, 2020 | 11.78 | 11.99 | 11.33 | 11.89 | 164,479 | +0.67(+5.97%) |
May 26, 2020 | 11.20 | 11.43 | 11.01 | 11.22 | 165,599 | +0.57(+5.35%) |
May 22, 2020 | 10.95 | 11.02 | 10.52 | 10.65 | 46,300 | -0.25(-2.29%) |
May 21, 2020 | 10.94 | 11.04 | 10.75 | 10.90 | 68,258 | -0.04(-0.37%) |
May 20, 2020 | 10.76 | 11.01 | 10.76 | 10.94 | 102,045 | +0.44(+4.19%) |
May 19, 2020 | 11.00 | 11.64 | 10.21 | 10.50 | 78,549 | -0.63(-5.66%) |
May 18, 2020 | 10.55 | 11.16 | 10.55 | 11.13 | 123,694 | +1.18(+11.86%) |
May 15, 2020 | 9.920 | 10.10 | 9.560 | 9.950 | 76,100 | +0.15(+1.53%) |
May 14, 2020 | 9.720 | 9.800 | 9.180 | 9.800 | 105,871 | -0.06(-0.61%) |
May 13, 2020 | 10.41 | 10.76 | 9.500 | 9.860 | 144,535 | -0.69(-6.54%) |
May 12, 2020 | 11.37 | 11.37 | 10.51 | 10.55 | 106,548 | -0.78(-6.88%) |
May 11, 2020 | 11.73 | 11.79 | 11.04 | 11.33 | 117,395 | -0.39(-3.33%) |
May 08, 2020 | 11.45 | 11.76 | 11.43 | 11.72 | 81,400 | +0.64(+5.78%) |
May 07, 2020 | 11.18 | 11.25 | 10.87 | 11.08 | 63,231 | +0.17(+1.56%) |
May 06, 2020 | 11.52 | 11.61 | 10.82 | 10.91 | 48,031 | -0.43(-3.79%) |
May 05, 2020 | 12.40 | 12.42 | 11.26 | 11.34 | 54,463 | -0.57(-4.79%) |
May 04, 2020 | 11.93 | 12.03 | 11.64 | 11.91 | 54,823 | -0.19(-1.57%) |