Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.94 | 13.08 | 12.77 | 12.80 | 44,000 | -0.14(-1.08%) |
Jul 30, 2020 | 13.00 | 13.05 | 12.80 | 12.94 | 93,105 | -0.02(-0.15%) |
Jul 29, 2020 | 12.87 | 13.15 | 12.86 | 12.96 | 85,599 | +0.20(+1.57%) |
Jul 28, 2020 | 13.24 | 13.25 | 12.76 | 12.76 | 50,656 | -0.48(-3.63%) |
Jul 27, 2020 | 13.25 | 13.45 | 13.05 | 13.24 | 80,541 | +0.09(+0.68%) |
Jul 24, 2020 | 13.16 | 13.38 | 13.00 | 13.15 | 69,400 | -0.01(-0.08%) |
Jul 23, 2020 | 12.61 | 13.37 | 12.60 | 13.16 | 222,307 | +0.88(+7.17%) |
Jul 22, 2020 | 12.14 | 12.50 | 11.97 | 12.28 | 111,257 | +0.31(+2.59%) |
Jul 21, 2020 | 12.54 | 12.87 | 11.91 | 11.97 | 136,301 | -0.17(-1.40%) |
Jul 20, 2020 | 11.78 | 12.72 | 11.53 | 12.14 | 244,828 | +1.13(+10.26%) |
Jul 17, 2020 | 10.77 | 11.25 | 10.72 | 11.01 | 169,500 | +0.53(+5.06%) |
Jul 16, 2020 | 10.46 | 10.66 | 10.36 | 10.48 | 69,834 | +0.17(+1.65%) |
Jul 15, 2020 | 10.64 | 10.69 | 10.28 | 10.31 | 76,310 | -0.10(-0.96%) |
Jul 14, 2020 | 10.34 | 10.58 | 10.23 | 10.41 | 67,791 | +0.07(+0.68%) |
Jul 13, 2020 | 10.51 | 10.80 | 10.29 | 10.34 | 57,195 | +0.00(+0.00%) |
Jul 10, 2020 | 10.83 | 10.83 | 10.30 | 10.34 | 44,300 | -0.49(-4.52%) |
Jul 09, 2020 | 10.33 | 10.87 | 10.25 | 10.83 | 58,726 | +0.48(+4.64%) |
Jul 08, 2020 | 10.45 | 10.70 | 10.16 | 10.35 | 50,199 | -0.12(-1.15%) |
Jul 07, 2020 | 10.71 | 11.07 | 10.41 | 10.47 | 58,829 | -0.30(-2.79%) |
Jul 06, 2020 | 11.29 | 11.29 | 10.74 | 10.77 | 59,441 | -0.34(-3.06%) |
Jul 02, 2020 | 10.95 | 11.17 | 10.87 | 11.11 | 69,300 | +0.36(+3.35%) |
Jul 01, 2020 | 10.74 | 10.86 | 10.57 | 10.75 | 46,286 | +0.01(+0.09%) |
Jun 30, 2020 | 10.68 | 10.96 | 10.37 | 10.74 | 178,616 | +0.09(+0.85%) |
Jun 29, 2020 | 10.90 | 11.31 | 10.58 | 10.65 | 139,359 | -0.28(-2.56%) |
Jun 26, 2020 | 10.05 | 11.00 | 9.910 | 10.93 | 1,120,200 | +0.97(+9.74%) |
Jun 25, 2020 | 9.970 | 10.05 | 9.730 | 9.960 | 138,323 | +0.11(+1.12%) |
Jun 24, 2020 | 10.21 | 10.26 | 9.730 | 9.850 | 153,530 | -0.46(-4.46%) |
Jun 23, 2020 | 10.14 | 10.43 | 9.970 | 10.31 | 92,405 | +0.35(+3.51%) |
Jun 22, 2020 | 9.920 | 10.17 | 9.720 | 9.960 | 82,217 | -0.03(-0.30%) |
Jun 19, 2020 | 10.04 | 10.13 | 9.800 | 9.990 | 89,200 | -0.02(-0.20%) |
Jun 18, 2020 | 9.920 | 10.13 | 9.820 | 10.01 | 84,851 | +0.08(+0.81%) |
Jun 17, 2020 | 10.36 | 10.53 | 9.910 | 9.930 | 89,140 | -0.30(-2.93%) |
Jun 16, 2020 | 10.27 | 10.47 | 9.730 | 10.23 | 125,752 | +0.37(+3.75%) |
Jun 15, 2020 | 10.39 | 10.39 | 9.570 | 9.860 | 157,449 | -0.45(-4.36%) |
Jun 12, 2020 | 10.86 | 10.86 | 10.08 | 10.31 | 193,200 | -0.05(-0.48%) |
Jun 11, 2020 | 10.54 | 10.65 | 10.30 | 10.36 | 208,264 | -0.24(-2.26%) |
Jun 10, 2020 | 11.50 | 11.85 | 10.60 | 10.60 | 207,964 | -0.71(-6.28%) |
Jun 09, 2020 | 9.500 | 11.49 | 9.250 | 11.31 | 269,665 | +1.66(+17.20%) |
Jun 08, 2020 | 9.440 | 9.800 | 9.270 | 9.650 | 78,623 | +0.35(+3.76%) |
Jun 05, 2020 | 9.690 | 9.740 | 9.223 | 9.300 | 87,200 | -0.04(-0.43%) |
Jun 04, 2020 | 9.260 | 9.570 | 9.100 | 9.340 | 80,892 | +0.02(+0.21%) |
Jun 03, 2020 | 9.450 | 9.560 | 9.225 | 9.320 | 60,664 | +0.02(+0.22%) |
Jun 02, 2020 | 9.250 | 9.330 | 8.870 | 9.300 | 67,407 | +0.15(+1.64%) |
Jun 01, 2020 | 8.940 | 9.410 | 8.820 | 9.150 | 63,386 | +0.12(+1.33%) |
May 29, 2020 | 8.810 | 9.035 | 8.670 | 9.030 | 37,800 | +0.15(+1.69%) |
May 28, 2020 | 9.550 | 9.658 | 8.880 | 8.880 | 36,234 | -0.51(-5.43%) |
May 27, 2020 | 8.670 | 9.430 | 8.670 | 9.390 | 48,918 | +0.83(+9.70%) |
May 26, 2020 | 8.230 | 9.070 | 8.210 | 8.560 | 65,795 | +0.45(+5.55%) |
May 22, 2020 | 8.100 | 8.300 | 8.070 | 8.110 | 100,300 | -0.03(-0.37%) |
May 21, 2020 | 7.920 | 8.250 | 7.920 | 8.140 | 57,027 | +0.36(+4.63%) |
May 20, 2020 | 8.080 | 8.180 | 7.650 | 7.780 | 42,451 | -0.25(-3.11%) |
May 19, 2020 | 8.260 | 8.540 | 8.000 | 8.030 | 74,585 | -0.27(-3.25%) |
May 18, 2020 | 8.380 | 8.600 | 8.210 | 8.300 | 58,884 | +0.16(+1.97%) |
May 15, 2020 | 8.360 | 8.360 | 8.020 | 8.140 | 31,900 | -0.21(-2.51%) |
May 14, 2020 | 8.250 | 8.540 | 7.967 | 8.350 | 40,601 | +0.09(+1.09%) |
May 13, 2020 | 7.950 | 8.300 | 7.950 | 8.260 | 44,336 | +0.07(+0.85%) |
May 12, 2020 | 8.980 | 9.045 | 8.165 | 8.190 | 69,991 | -0.65(-7.35%) |
May 11, 2020 | 8.510 | 9.370 | 8.290 | 8.840 | 65,178 | +0.16(+1.84%) |
May 08, 2020 | 8.140 | 8.750 | 8.140 | 8.680 | 36,900 | +0.84(+10.71%) |
May 07, 2020 | 7.630 | 7.850 | 7.490 | 7.840 | 40,039 | +0.34(+4.53%) |
May 06, 2020 | 7.460 | 7.608 | 7.230 | 7.500 | 29,897 | +0.21(+2.88%) |
May 05, 2020 | 8.120 | 8.120 | 7.270 | 7.290 | 37,951 | -0.36(-4.71%) |
May 04, 2020 | 7.900 | 8.300 | 7.580 | 7.650 | 55,537 | -0.26(-3.29%) |