Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.38 | 11.68 | 11.14 | 11.68 | 272,800 | +0.24(+2.05%) |
Jul 30, 2020 | 11.47 | 11.55 | 11.14 | 11.44 | 235,077 | -0.27(-2.31%) |
Jul 29, 2020 | 11.62 | 11.74 | 11.40 | 11.71 | 192,894 | +0.28(+2.45%) |
Jul 28, 2020 | 11.58 | 11.74 | 11.43 | 11.43 | 201,133 | -0.23(-1.97%) |
Jul 27, 2020 | 11.49 | 11.69 | 11.40 | 11.66 | 182,390 | +0.24(+2.10%) |
Jul 24, 2020 | 11.46 | 11.53 | 11.25 | 11.42 | 304,400 | -0.08(-0.70%) |
Jul 23, 2020 | 11.56 | 11.74 | 11.23 | 11.50 | 255,904 | -0.02(-0.17%) |
Jul 22, 2020 | 11.81 | 11.99 | 11.41 | 11.52 | 351,578 | -0.32(-2.70%) |
Jul 21, 2020 | 11.47 | 11.95 | 11.30 | 11.84 | 307,703 | +0.56(+4.96%) |
Jul 20, 2020 | 11.02 | 11.40 | 11.00 | 11.28 | 262,947 | +0.17(+1.53%) |
Jul 17, 2020 | 10.97 | 11.31 | 10.97 | 11.11 | 240,500 | +0.12(+1.09%) |
Jul 16, 2020 | 11.37 | 11.48 | 10.87 | 10.99 | 471,781 | -0.35(-3.09%) |
Jul 15, 2020 | 11.06 | 11.59 | 11.05 | 11.34 | 839,033 | +0.30(+2.72%) |
Jul 14, 2020 | 10.25 | 11.12 | 10.25 | 11.04 | 801,067 | +0.94(+9.31%) |
Jul 13, 2020 | 10.47 | 10.53 | 10.08 | 10.10 | 269,954 | -0.29(-2.79%) |
Jul 10, 2020 | 10.16 | 10.44 | 10.10 | 10.39 | 190,900 | +0.21(+2.06%) |
Jul 09, 2020 | 10.32 | 10.42 | 10.12 | 10.18 | 214,449 | -0.17(-1.64%) |
Jul 08, 2020 | 10.21 | 10.36 | 10.07 | 10.35 | 189,556 | +0.13(+1.27%) |
Jul 07, 2020 | 10.48 | 10.52 | 10.17 | 10.22 | 167,441 | -0.36(-3.40%) |
Jul 06, 2020 | 10.65 | 10.79 | 10.51 | 10.58 | 214,623 | +0.16(+1.54%) |
Jul 02, 2020 | 10.52 | 10.66 | 10.36 | 10.42 | 161,600 | +0.12(+1.17%) |
Jul 01, 2020 | 10.44 | 10.74 | 10.25 | 10.30 | 235,396 | -0.16(-1.53%) |
Jun 30, 2020 | 10.09 | 10.60 | 10.08 | 10.46 | 280,687 | +0.31(+3.05%) |
Jun 29, 2020 | 10.08 | 10.26 | 9.980 | 10.15 | 294,024 | +0.21(+2.11%) |
Jun 26, 2020 | 10.15 | 10.41 | 9.850 | 9.940 | 1,072,800 | -0.30(-2.93%) |
Jun 25, 2020 | 10.12 | 10.53 | 10.05 | 10.24 | 336,630 | -0.01(-0.10%) |
Jun 24, 2020 | 10.68 | 10.86 | 10.19 | 10.25 | 256,290 | -0.57(-5.27%) |
Jun 23, 2020 | 10.86 | 11.01 | 10.75 | 10.82 | 246,264 | +0.16(+1.50%) |
Jun 22, 2020 | 10.47 | 10.72 | 10.45 | 10.66 | 207,496 | +0.15(+1.43%) |
Jun 19, 2020 | 10.81 | 11.24 | 10.46 | 10.51 | 871,100 | -0.19(-1.78%) |
Jun 18, 2020 | 10.56 | 10.82 | 10.49 | 10.70 | 203,457 | +0.03(+0.28%) |
Jun 17, 2020 | 11.06 | 11.12 | 10.53 | 10.67 | 264,406 | -0.37(-3.35%) |
Jun 16, 2020 | 11.14 | 11.35 | 10.84 | 11.04 | 258,780 | +0.39(+3.66%) |
Jun 15, 2020 | 10.20 | 10.80 | 10.10 | 10.65 | 277,615 | +0.07(+0.66%) |
Jun 12, 2020 | 10.62 | 10.91 | 10.29 | 10.58 | 275,800 | +0.43(+4.24%) |
Jun 11, 2020 | 10.68 | 10.85 | 10.06 | 10.15 | 311,994 | -1.05(-9.37%) |
Jun 10, 2020 | 11.61 | 11.61 | 11.11 | 11.20 | 325,586 | -0.43(-3.70%) |
Jun 09, 2020 | 11.25 | 11.71 | 11.20 | 11.63 | 355,480 | +0.23(+2.02%) |
Jun 08, 2020 | 11.18 | 11.63 | 11.18 | 11.40 | 396,160 | +0.11(+0.97%) |
Jun 05, 2020 | 11.84 | 12.00 | 11.27 | 11.29 | 411,400 | -0.27(-2.29%) |
Jun 04, 2020 | 10.95 | 11.57 | 10.89 | 11.55 | 430,820 | +0.50(+4.57%) |
Jun 03, 2020 | 10.99 | 11.42 | 10.86 | 11.05 | 353,627 | +0.20(+1.84%) |
Jun 02, 2020 | 10.43 | 10.86 | 10.43 | 10.85 | 307,783 | +0.45(+4.33%) |
Jun 01, 2020 | 10.18 | 10.52 | 10.18 | 10.40 | 355,932 | +0.26(+2.56%) |
May 29, 2020 | 10.16 | 10.17 | 9.830 | 10.14 | 313,700 | +0.06(+0.60%) |
May 28, 2020 | 10.68 | 10.72 | 10.05 | 10.08 | 308,511 | -0.50(-4.73%) |
May 27, 2020 | 10.21 | 10.61 | 10.02 | 10.58 | 409,285 | +0.59(+5.91%) |
May 26, 2020 | 10.11 | 10.15 | 9.890 | 9.990 | 250,914 | +0.28(+2.88%) |
May 22, 2020 | 9.620 | 9.730 | 9.550 | 9.710 | 238,500 | +0.10(+1.04%) |
May 21, 2020 | 9.690 | 9.870 | 9.600 | 9.610 | 412,897 | -0.07(-0.72%) |
May 20, 2020 | 9.610 | 9.920 | 9.500 | 9.680 | 389,613 | +0.19(+2.00%) |
May 19, 2020 | 9.980 | 10.02 | 9.480 | 9.490 | 334,282 | -0.39(-4.00%) |
May 18, 2020 | 9.670 | 10.18 | 9.500 | 9.885 | 777,551 | +0.56(+6.06%) |
May 15, 2020 | 9.170 | 9.570 | 9.060 | 9.320 | 581,200 | +0.16(+1.75%) |
May 14, 2020 | 8.220 | 9.170 | 7.952 | 9.160 | 1,234,510 | +0.74(+8.79%) |
May 13, 2020 | 9.340 | 9.400 | 8.410 | 8.420 | 687,204 | -1.12(-11.74%) |
May 12, 2020 | 10.32 | 10.32 | 9.510 | 9.540 | 532,961 | -0.71(-6.93%) |
May 11, 2020 | 10.43 | 10.52 | 10.18 | 10.25 | 444,120 | -0.26(-2.47%) |
May 08, 2020 | 10.94 | 11.05 | 10.27 | 10.51 | 461,600 | -0.29(-2.69%) |
May 07, 2020 | 9.090 | 10.89 | 8.740 | 10.80 | 822,380 | +0.97(+9.87%) |
May 06, 2020 | 9.890 | 10.18 | 9.680 | 9.830 | 444,843 | -0.03(-0.25%) |
May 05, 2020 | 10.00 | 10.32 | 9.740 | 9.855 | 436,991 | -0.01(-0.15%) |
May 04, 2020 | 9.840 | 9.970 | 9.640 | 9.870 | 449,659 | -0.13(-1.30%) |