Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.24 | 11.35 | 10.65 | 10.93 | 143,800 | -0.29(-2.58%) |
Jul 30, 2020 | 11.60 | 11.86 | 11.20 | 11.22 | 113,802 | -0.33(-2.86%) |
Jul 29, 2020 | 12.30 | 12.31 | 11.42 | 11.55 | 119,337 | -0.75(-6.10%) |
Jul 28, 2020 | 12.47 | 12.69 | 12.15 | 12.30 | 101,592 | -0.29(-2.30%) |
Jul 27, 2020 | 12.94 | 13.05 | 12.33 | 12.59 | 91,099 | -0.19(-1.49%) |
Jul 24, 2020 | 12.67 | 12.91 | 12.01 | 12.78 | 123,900 | +0.02(+0.16%) |
Jul 23, 2020 | 12.99 | 13.12 | 12.50 | 12.76 | 112,160 | -0.22(-1.69%) |
Jul 22, 2020 | 12.91 | 13.15 | 12.46 | 12.98 | 84,976 | +0.07(+0.54%) |
Jul 21, 2020 | 14.10 | 14.10 | 12.70 | 12.91 | 144,334 | +0.10(+0.78%) |
Jul 20, 2020 | 12.31 | 12.95 | 12.01 | 12.81 | 89,656 | +0.55(+4.49%) |
Jul 17, 2020 | 11.96 | 12.46 | 11.73 | 12.26 | 67,800 | +0.41(+3.46%) |
Jul 16, 2020 | 12.18 | 12.18 | 11.78 | 11.85 | 93,124 | -0.44(-3.58%) |
Jul 15, 2020 | 12.25 | 12.41 | 12.02 | 12.29 | 96,289 | +0.26(+2.16%) |
Jul 14, 2020 | 12.12 | 12.45 | 11.70 | 12.03 | 74,060 | -0.12(-0.99%) |
Jul 13, 2020 | 13.37 | 13.49 | 11.96 | 12.15 | 115,547 | -1.07(-8.09%) |
Jul 10, 2020 | 13.26 | 13.39 | 13.01 | 13.22 | 169,500 | -0.09(-0.68%) |
Jul 09, 2020 | 13.36 | 13.71 | 13.16 | 13.31 | 56,581 | -0.04(-0.30%) |
Jul 08, 2020 | 13.41 | 13.59 | 13.07 | 13.35 | 88,005 | +0.00(+0.00%) |
Jul 07, 2020 | 13.18 | 13.78 | 13.15 | 13.35 | 99,254 | +0.15(+1.14%) |
Jul 06, 2020 | 12.98 | 13.30 | 12.67 | 13.20 | 105,642 | +0.39(+3.04%) |
Jul 02, 2020 | 12.95 | 13.05 | 12.52 | 12.81 | 58,300 | -0.13(-1.00%) |
Jul 01, 2020 | 12.58 | 13.00 | 12.34 | 12.94 | 71,888 | +0.40(+3.19%) |
Jun 30, 2020 | 11.93 | 12.58 | 11.84 | 12.54 | 111,789 | +0.53(+4.41%) |
Jun 29, 2020 | 13.06 | 13.06 | 11.93 | 12.01 | 103,692 | -0.88(-6.83%) |
Jun 26, 2020 | 12.94 | 13.25 | 12.70 | 12.89 | 103,400 | -0.14(-1.07%) |
Jun 25, 2020 | 12.99 | 13.45 | 12.88 | 13.03 | 53,337 | -0.03(-0.23%) |
Jun 24, 2020 | 12.91 | 13.23 | 12.63 | 13.06 | 72,612 | +0.11(+0.85%) |
Jun 23, 2020 | 13.25 | 13.47 | 12.91 | 12.95 | 71,201 | -0.26(-1.97%) |
Jun 22, 2020 | 13.01 | 13.24 | 12.43 | 13.21 | 129,559 | +0.27(+2.09%) |
Jun 19, 2020 | 12.11 | 13.04 | 12.11 | 12.94 | 325,300 | +0.89(+7.39%) |
Jun 18, 2020 | 11.70 | 12.36 | 11.70 | 12.05 | 85,978 | +0.25(+2.12%) |
Jun 17, 2020 | 11.84 | 12.08 | 11.64 | 11.80 | 325,374 | -0.01(-0.08%) |
Jun 16, 2020 | 11.78 | 12.29 | 11.52 | 11.81 | 682,920 | +0.24(+2.07%) |
Jun 15, 2020 | 11.77 | 12.09 | 11.39 | 11.57 | 723,004 | -0.44(-3.66%) |
Jun 12, 2020 | 11.99 | 12.24 | 11.70 | 12.01 | 265,300 | +0.17(+1.44%) |
Jun 11, 2020 | 11.87 | 12.14 | 11.68 | 11.84 | 212,758 | -0.27(-2.23%) |
Jun 10, 2020 | 12.47 | 12.88 | 11.75 | 12.11 | 372,046 | -0.36(-2.89%) |
Jun 09, 2020 | 12.11 | 12.62 | 11.98 | 12.47 | 125,982 | +0.36(+2.97%) |
Jun 08, 2020 | 11.72 | 12.18 | 11.51 | 12.11 | 398,359 | +0.28(+2.37%) |
Jun 05, 2020 | 11.76 | 12.18 | 11.53 | 11.83 | 206,900 | -0.02(-0.17%) |
Jun 04, 2020 | 12.35 | 12.35 | 11.80 | 11.85 | 977,645 | -0.40(-3.27%) |
Jun 03, 2020 | 12.88 | 13.00 | 12.05 | 12.25 | 696,322 | -0.66(-5.11%) |
Jun 02, 2020 | 13.11 | 13.31 | 12.86 | 12.91 | 245,143 | -0.20(-1.53%) |
Jun 01, 2020 | 14.43 | 14.43 | 13.03 | 13.11 | 208,104 | -0.59(-4.31%) |
May 29, 2020 | 12.88 | 14.25 | 12.73 | 13.70 | 552,200 | +1.00(+7.87%) |
May 28, 2020 | 13.40 | 14.05 | 12.57 | 12.70 | 90,031 | -0.68(-5.08%) |
May 27, 2020 | 13.86 | 13.86 | 12.50 | 13.38 | 149,247 | -0.40(-2.90%) |
May 26, 2020 | 15.55 | 15.55 | 13.67 | 13.78 | 166,506 | -1.12(-7.52%) |
May 22, 2020 | 14.69 | 17.00 | 14.15 | 14.90 | 466,300 | +1.03(+7.43%) |
May 21, 2020 | 14.29 | 14.50 | 13.42 | 13.87 | 100,918 | -0.42(-2.94%) |
May 20, 2020 | 14.34 | 14.91 | 14.04 | 14.29 | 103,218 | -0.04(-0.28%) |
May 19, 2020 | 14.07 | 14.95 | 13.69 | 14.33 | 113,524 | +0.31(+2.21%) |
May 18, 2020 | 13.28 | 14.22 | 12.91 | 14.02 | 148,031 | +1.02(+7.85%) |
May 15, 2020 | 12.54 | 13.08 | 12.44 | 13.00 | 102,500 | +0.28(+2.20%) |
May 14, 2020 | 12.51 | 12.84 | 12.29 | 12.72 | 94,569 | -0.24(-1.85%) |
May 13, 2020 | 12.85 | 13.50 | 12.27 | 12.96 | 134,192 | +0.09(+0.70%) |
May 12, 2020 | 13.06 | 13.09 | 12.31 | 12.87 | 174,643 | +0.01(+0.08%) |
May 11, 2020 | 12.60 | 13.19 | 12.55 | 12.86 | 107,907 | +0.19(+1.50%) |
May 08, 2020 | 13.35 | 13.54 | 12.55 | 12.67 | 101,000 | -0.38(-2.91%) |
May 07, 2020 | 13.74 | 13.98 | 12.72 | 13.05 | 132,088 | -0.44(-3.26%) |
May 06, 2020 | 13.82 | 13.99 | 13.11 | 13.49 | 53,802 | -0.31(-2.25%) |
May 05, 2020 | 13.11 | 14.23 | 13.11 | 13.80 | 130,442 | +0.76(+5.83%) |
May 04, 2020 | 12.32 | 13.30 | 12.25 | 13.04 | 90,390 | +0.68(+5.50%) |