Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.73 | 12.77 | 12.50 | 12.50 | 7,400 | -0.44(-3.40%) |
Jul 30, 2020 | 12.89 | 13.18 | 12.70 | 12.94 | 11,175 | -0.52(-3.86%) |
Jul 29, 2020 | 13.95 | 13.95 | 13.19 | 13.46 | 17,702 | -0.71(-5.01%) |
Jul 28, 2020 | 14.22 | 14.32 | 14.07 | 14.17 | 12,838 | -0.70(-4.71%) |
Jul 27, 2020 | 14.35 | 14.92 | 14.28 | 14.87 | 12,273 | +0.53(+3.70%) |
Jul 24, 2020 | 14.23 | 14.34 | 14.18 | 14.34 | 4,400 | -0.05(-0.35%) |
Jul 23, 2020 | 14.21 | 14.75 | 14.21 | 14.39 | 19,462 | +0.41(+2.93%) |
Jul 22, 2020 | 13.66 | 14.15 | 13.63 | 13.98 | 30,894 | +0.36(+2.67%) |
Jul 21, 2020 | 13.40 | 13.63 | 13.35 | 13.62 | 10,868 | -0.38(-2.74%) |
Jul 20, 2020 | 13.57 | 14.05 | 13.44 | 14.00 | 5,043 | +0.40(+2.94%) |
Jul 17, 2020 | 13.57 | 13.60 | 13.57 | 13.60 | 6,200 | +0.28(+2.10%) |
Jul 16, 2020 | 13.33 | 13.33 | 13.32 | 13.32 | 324 | -0.11(-0.82%) |
Jul 15, 2020 | 13.66 | 13.66 | 13.39 | 13.43 | 7,271 | -0.30(-2.18%) |
Jul 14, 2020 | 12.88 | 13.74 | 12.88 | 13.73 | 6,722 | +0.51(+3.86%) |
Jul 13, 2020 | 13.44 | 13.64 | 13.10 | 13.22 | 12,791 | +0.04(+0.34%) |
Jul 10, 2020 | 12.74 | 13.20 | 12.70 | 13.18 | 1,400 | -0.30(-2.26%) |
Jul 09, 2020 | 13.53 | 13.53 | 13.07 | 13.48 | 7,165 | -0.16(-1.17%) |
Jul 08, 2020 | 13.18 | 13.64 | 13.18 | 13.64 | 5,093 | +0.79(+6.15%) |
Jul 07, 2020 | 12.55 | 12.85 | 12.50 | 12.85 | 4,816 | +0.45(+3.63%) |
Jul 06, 2020 | 12.37 | 12.50 | 12.20 | 12.40 | 6,636 | +0.28(+2.31%) |
Jul 02, 2020 | 12.21 | 12.27 | 12.09 | 12.12 | 7,700 | +0.29(+2.49%) |
Jul 01, 2020 | 12.03 | 12.03 | 11.57 | 11.82 | 4,547 | -0.11(-0.88%) |
Jun 30, 2020 | 12.10 | 12.19 | 11.90 | 11.93 | 14,457 | -0.17(-1.40%) |
Jun 29, 2020 | 11.82 | 12.16 | 11.82 | 12.10 | 17,620 | +0.38(+3.24%) |
Jun 26, 2020 | 11.96 | 11.96 | 11.72 | 11.72 | 3,200 | -0.26(-2.21%) |
Jun 25, 2020 | 11.74 | 12.04 | 11.50 | 11.98 | 37,106 | +0.56(+4.95%) |
Jun 24, 2020 | 11.95 | 11.95 | 11.42 | 11.42 | 1,253 | -0.74(-6.12%) |
Jun 23, 2020 | 11.50 | 12.16 | 11.50 | 12.16 | 3,389 | +1.13(+10.27%) |
Jun 22, 2020 | 11.17 | 11.17 | 11.03 | 11.03 | 965 | -0.17(-1.50%) |
Jun 19, 2020 | 11.13 | 11.46 | 11.11 | 11.20 | 6,500 | -0.01(-0.09%) |
Jun 18, 2020 | 10.83 | 11.21 | 10.83 | 11.21 | 2,545 | +0.37(+3.42%) |
Jun 17, 2020 | 11.09 | 11.09 | 10.82 | 10.84 | 1,793 | -0.22(-2.00%) |
Jun 16, 2020 | 11.18 | 11.18 | 10.94 | 11.06 | 2,114 | +0.27(+2.50%) |
Jun 15, 2020 | 10.79 | 10.79 | 10.59 | 10.79 | 2,325 | -0.32(-2.84%) |
Jun 12, 2020 | 11.31 | 11.32 | 10.90 | 11.11 | 3,600 | +0.34(+3.11%) |
Jun 11, 2020 | 11.43 | 11.45 | 10.77 | 10.77 | 2,365 | -0.53(-4.69%) |
Jun 10, 2020 | 11.21 | 11.30 | 10.98 | 11.30 | 6,762 | -0.58(-4.88%) |
Jun 09, 2020 | 11.69 | 11.88 | 11.50 | 11.88 | 6,345 | -0.03(-0.25%) |
Jun 08, 2020 | 11.60 | 11.91 | 11.52 | 11.91 | 4,609 | +0.40(+3.48%) |
Jun 05, 2020 | 11.16 | 11.68 | 11.15 | 11.51 | 6,800 | +0.39(+3.51%) |
Jun 04, 2020 | 11.38 | 11.38 | 11.12 | 11.12 | 3,486 | -0.26(-2.28%) |
Jun 03, 2020 | 10.96 | 11.39 | 10.78 | 11.38 | 5,885 | +0.03(+0.26%) |
Jun 02, 2020 | 11.12 | 11.53 | 11.10 | 11.35 | 9,456 | +0.39(+3.56%) |
Jun 01, 2020 | 10.30 | 10.96 | 10.30 | 10.96 | 3,566 | +0.13(+1.20%) |
May 29, 2020 | 10.84 | 10.84 | 10.45 | 10.83 | 9,100 | -0.12(-1.10%) |
May 28, 2020 | 10.93 | 11.17 | 10.93 | 10.95 | 6,606 | +0.07(+0.64%) |
May 27, 2020 | 10.52 | 10.88 | 10.51 | 10.88 | 5,222 | +0.26(+2.45%) |
May 26, 2020 | 10.63 | 10.70 | 10.33 | 10.62 | 5,377 | +0.21(+2.02%) |
May 22, 2020 | 10.13 | 10.44 | 10.13 | 10.41 | 25,400 | -0.21(-1.98%) |
May 21, 2020 | 10.57 | 10.78 | 10.57 | 10.62 | 2,192 | -0.03(-0.28%) |
May 20, 2020 | 10.48 | 10.75 | 10.48 | 10.65 | 8,413 | +0.27(+2.60%) |
May 19, 2020 | 10.38 | 10.51 | 10.25 | 10.38 | 30,091 | +0.21(+2.06%) |
May 18, 2020 | 9.370 | 10.26 | 9.370 | 10.17 | 13,521 | +1.11(+12.19%) |
May 15, 2020 | 8.870 | 9.150 | 8.870 | 9.065 | 4,300 | +0.43(+5.04%) |
May 14, 2020 | 8.457 | 8.645 | 8.180 | 8.630 | 14,449 | -0.12(-1.37%) |
May 13, 2020 | 8.800 | 8.870 | 8.460 | 8.750 | 18,326 | +0.11(+1.27%) |
May 12, 2020 | 8.520 | 8.940 | 8.520 | 8.640 | 16,948 | +0.12(+1.41%) |
May 11, 2020 | 8.420 | 8.560 | 8.316 | 8.520 | 5,823 | -0.22(-2.52%) |
May 08, 2020 | 8.680 | 9.000 | 8.680 | 8.740 | 5,500 | -0.25(-2.78%) |
May 07, 2020 | 8.970 | 9.180 | 8.970 | 8.990 | 11,032 | +0.04(+0.45%) |
May 06, 2020 | 9.090 | 9.090 | 8.950 | 8.950 | 1,370 | +0.27(+3.11%) |
May 05, 2020 | 9.000 | 9.000 | 8.560 | 8.680 | 17,427 | +0.15(+1.82%) |
May 04, 2020 | 8.556 | 8.556 | 8.390 | 8.525 | 4,276 | +0.28(+3.33%) |