Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.29 | 12.53 | 11.55 | 11.77 | 578,300 | -0.55(-4.46%) |
Jul 30, 2020 | 12.77 | 13.34 | 12.11 | 12.32 | 803,200 | +0.04(+0.33%) |
Jul 29, 2020 | 11.94 | 12.31 | 11.84 | 12.28 | 318,854 | +0.41(+3.45%) |
Jul 28, 2020 | 12.14 | 12.37 | 11.83 | 11.87 | 203,564 | -0.27(-2.22%) |
Jul 27, 2020 | 11.95 | 12.20 | 11.81 | 12.14 | 256,660 | +0.17(+1.42%) |
Jul 24, 2020 | 12.36 | 12.36 | 11.94 | 11.97 | 227,600 | -0.48(-3.86%) |
Jul 23, 2020 | 12.35 | 12.76 | 12.31 | 12.45 | 210,527 | +0.00(+0.00%) |
Jul 22, 2020 | 12.79 | 12.92 | 12.27 | 12.45 | 366,617 | -0.55(-4.23%) |
Jul 21, 2020 | 12.60 | 13.25 | 12.60 | 13.00 | 506,527 | +0.70(+5.69%) |
Jul 20, 2020 | 12.43 | 12.61 | 12.13 | 12.30 | 226,443 | -0.19(-1.52%) |
Jul 17, 2020 | 12.38 | 12.75 | 12.34 | 12.49 | 252,000 | +0.16(+1.30%) |
Jul 16, 2020 | 12.40 | 12.63 | 12.18 | 12.33 | 251,611 | -0.22(-1.75%) |
Jul 15, 2020 | 12.32 | 12.79 | 12.16 | 12.55 | 392,623 | +0.58(+4.85%) |
Jul 14, 2020 | 11.58 | 12.04 | 11.35 | 11.97 | 309,537 | +0.30(+2.57%) |
Jul 13, 2020 | 11.92 | 12.11 | 11.53 | 11.67 | 350,358 | -0.06(-0.51%) |
Jul 10, 2020 | 10.99 | 12.13 | 10.83 | 11.73 | 514,400 | +0.71(+6.44%) |
Jul 09, 2020 | 11.68 | 11.80 | 10.95 | 11.02 | 386,314 | -0.75(-6.37%) |
Jul 08, 2020 | 11.68 | 11.98 | 11.40 | 11.77 | 275,699 | +0.11(+0.94%) |
Jul 07, 2020 | 11.74 | 11.95 | 11.49 | 11.66 | 305,844 | -0.25(-2.10%) |
Jul 06, 2020 | 11.90 | 12.05 | 11.53 | 11.91 | 268,863 | +0.29(+2.50%) |
Jul 02, 2020 | 12.17 | 12.52 | 11.57 | 11.62 | 343,900 | -0.13(-1.11%) |
Jul 01, 2020 | 12.15 | 12.39 | 11.54 | 11.75 | 467,564 | -0.43(-3.53%) |
Jun 30, 2020 | 12.07 | 12.29 | 11.70 | 12.18 | 428,205 | -0.11(-0.90%) |
Jun 29, 2020 | 11.87 | 12.59 | 11.80 | 12.29 | 425,345 | +0.64(+5.49%) |
Jun 26, 2020 | 11.36 | 11.79 | 10.91 | 11.65 | 1,013,100 | +0.12(+1.04%) |
Jun 25, 2020 | 11.09 | 11.64 | 10.89 | 11.53 | 587,949 | +0.30(+2.67%) |
Jun 24, 2020 | 11.34 | 11.52 | 10.95 | 11.23 | 548,874 | -0.49(-4.18%) |
Jun 23, 2020 | 11.78 | 11.95 | 11.23 | 11.72 | 456,687 | +0.16(+1.38%) |
Jun 22, 2020 | 12.06 | 12.06 | 11.40 | 11.56 | 726,601 | -0.56(-4.62%) |
Jun 19, 2020 | 11.96 | 12.76 | 11.82 | 12.12 | 663,100 | +0.11(+0.92%) |
Jun 18, 2020 | 11.89 | 12.22 | 11.59 | 12.01 | 395,875 | -0.21(-1.72%) |
Jun 17, 2020 | 13.30 | 13.39 | 12.12 | 12.22 | 799,458 | -0.40(-3.17%) |
Jun 16, 2020 | 12.62 | 12.94 | 12.30 | 12.62 | 582,848 | +1.15(+10.03%) |
Jun 15, 2020 | 10.42 | 11.77 | 10.32 | 11.47 | 408,733 | +0.50(+4.56%) |
Jun 12, 2020 | 10.96 | 11.22 | 10.55 | 10.97 | 828,500 | +0.73(+7.13%) |
Jun 11, 2020 | 11.44 | 11.80 | 10.18 | 10.24 | 770,561 | -2.11(-17.09%) |
Jun 10, 2020 | 12.76 | 12.87 | 12.08 | 12.35 | 482,040 | -0.53(-4.11%) |
Jun 09, 2020 | 12.96 | 13.57 | 12.51 | 12.88 | 644,291 | -0.50(-3.74%) |
Jun 08, 2020 | 13.45 | 13.92 | 13.02 | 13.38 | 832,053 | +0.34(+2.61%) |
Jun 05, 2020 | 13.00 | 13.65 | 12.86 | 13.04 | 914,600 | +0.47(+3.74%) |
Jun 04, 2020 | 11.40 | 12.60 | 11.25 | 12.57 | 673,771 | +1.14(+9.97%) |
Jun 03, 2020 | 11.93 | 12.06 | 11.40 | 11.43 | 578,370 | -0.09(-0.78%) |
Jun 02, 2020 | 11.39 | 11.86 | 11.25 | 11.52 | 750,203 | +0.37(+3.32%) |
Jun 01, 2020 | 10.64 | 11.51 | 10.51 | 11.15 | 802,785 | +0.65(+6.19%) |
May 29, 2020 | 10.10 | 10.64 | 9.810 | 10.50 | 1,278,200 | +0.06(+0.57%) |
May 28, 2020 | 11.30 | 11.46 | 10.41 | 10.44 | 1,067,232 | -0.77(-6.87%) |
May 27, 2020 | 10.75 | 11.41 | 10.25 | 11.21 | 811,673 | +0.94(+9.15%) |
May 26, 2020 | 9.840 | 10.45 | 9.840 | 10.27 | 568,295 | +0.71(+7.43%) |
May 22, 2020 | 9.620 | 9.820 | 9.240 | 9.560 | 590,400 | -0.15(-1.54%) |
May 21, 2020 | 8.950 | 10.29 | 8.950 | 9.710 | 1,491,670 | +1.11(+12.91%) |
May 20, 2020 | 7.990 | 8.730 | 7.780 | 8.600 | 1,103,065 | +0.91(+11.83%) |
May 19, 2020 | 7.780 | 8.060 | 7.590 | 7.690 | 680,120 | -0.08(-1.03%) |
May 18, 2020 | 7.850 | 8.060 | 7.540 | 7.770 | 1,167,523 | +0.59(+8.22%) |
May 15, 2020 | 6.540 | 7.210 | 6.510 | 7.180 | 828,100 | +0.51(+7.65%) |
May 14, 2020 | 6.750 | 6.760 | 6.230 | 6.670 | 1,114,022 | -0.45(-6.32%) |
May 13, 2020 | 7.450 | 7.500 | 7.070 | 7.120 | 774,814 | -0.47(-6.19%) |
May 12, 2020 | 8.070 | 8.243 | 7.550 | 7.590 | 763,992 | -0.41(-5.13%) |
May 11, 2020 | 8.590 | 8.660 | 7.780 | 8.000 | 1,097,031 | -0.49(-5.77%) |
May 08, 2020 | 8.450 | 8.880 | 8.050 | 8.490 | 1,920,300 | +0.46(+5.73%) |
May 07, 2020 | 6.810 | 8.100 | 6.810 | 8.030 | 5,113,349 | +1.84(+29.73%) |
May 06, 2020 | 6.290 | 6.500 | 5.760 | 6.190 | 1,427,494 | -0.04(-0.64%) |
May 05, 2020 | 6.910 | 7.190 | 6.210 | 6.230 | 1,119,136 | -0.51(-7.57%) |
May 04, 2020 | 6.350 | 6.780 | 6.060 | 6.740 | 591,367 | +0.14(+2.12%) |