Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.22 | 11.29 | 10.83 | 10.93 | 114,300 | -0.54(-4.71%) |
Jul 30, 2020 | 11.25 | 11.49 | 11.13 | 11.47 | 50,414 | -0.28(-2.38%) |
Jul 29, 2020 | 11.65 | 11.80 | 11.65 | 11.75 | 62,744 | +0.20(+1.73%) |
Jul 28, 2020 | 11.56 | 11.63 | 11.50 | 11.55 | 35,165 | -0.23(-1.95%) |
Jul 27, 2020 | 11.73 | 11.81 | 11.70 | 11.78 | 45,344 | +0.21(+1.82%) |
Jul 24, 2020 | 11.58 | 11.62 | 11.52 | 11.57 | 150,400 | -0.03(-0.26%) |
Jul 23, 2020 | 11.82 | 11.90 | 11.57 | 11.60 | 72,175 | +0.24(+2.11%) |
Jul 22, 2020 | 11.19 | 11.44 | 11.19 | 11.36 | 48,691 | +0.16(+1.43%) |
Jul 21, 2020 | 11.27 | 11.33 | 11.20 | 11.20 | 88,633 | +0.08(+0.72%) |
Jul 20, 2020 | 11.06 | 11.17 | 10.96 | 11.12 | 38,264 | -0.09(-0.80%) |
Jul 17, 2020 | 11.21 | 11.24 | 11.15 | 11.21 | 57,700 | +0.43(+3.99%) |
Jul 16, 2020 | 10.58 | 10.90 | 10.58 | 10.78 | 108,839 | +0.05(+0.51%) |
Jul 15, 2020 | 10.69 | 10.79 | 10.63 | 10.72 | 33,324 | +0.14(+1.37%) |
Jul 14, 2020 | 10.33 | 10.59 | 10.33 | 10.58 | 50,443 | +0.25(+2.42%) |
Jul 13, 2020 | 10.45 | 10.54 | 10.25 | 10.33 | 49,599 | -0.06(-0.58%) |
Jul 10, 2020 | 10.18 | 10.45 | 10.18 | 10.39 | 35,900 | +0.04(+0.39%) |
Jul 09, 2020 | 10.39 | 10.50 | 10.05 | 10.35 | 30,399 | -0.21(-1.95%) |
Jul 08, 2020 | 10.51 | 10.67 | 10.35 | 10.56 | 20,808 | +0.19(+1.79%) |
Jul 07, 2020 | 10.75 | 10.75 | 10.37 | 10.37 | 30,262 | -0.25(-2.35%) |
Jul 06, 2020 | 10.62 | 10.69 | 10.53 | 10.62 | 26,199 | +0.20(+1.92%) |
Jul 02, 2020 | 10.41 | 10.55 | 10.28 | 10.42 | 36,700 | +0.45(+4.51%) |
Jul 01, 2020 | 9.960 | 10.09 | 9.950 | 9.970 | 40,615 | -0.21(-2.06%) |
Jun 30, 2020 | 9.940 | 10.22 | 9.920 | 10.18 | 119,724 | +0.13(+1.29%) |
Jun 29, 2020 | 10.00 | 10.15 | 9.940 | 10.05 | 58,914 | +0.34(+3.50%) |
Jun 26, 2020 | 9.980 | 9.980 | 9.690 | 9.710 | 59,200 | -0.44(-4.32%) |
Jun 25, 2020 | 9.980 | 10.20 | 9.900 | 10.15 | 51,145 | +0.35(+3.55%) |
Jun 24, 2020 | 9.940 | 9.940 | 9.700 | 9.800 | 157,112 | -0.57(-5.50%) |
Jun 23, 2020 | 10.53 | 10.55 | 10.35 | 10.37 | 65,995 | +0.04(+0.39%) |
Jun 22, 2020 | 10.24 | 10.39 | 10.17 | 10.33 | 62,289 | +0.27(+2.68%) |
Jun 19, 2020 | 10.36 | 10.38 | 10.04 | 10.06 | 46,200 | -0.13(-1.28%) |
Jun 18, 2020 | 10.17 | 10.34 | 10.17 | 10.19 | 1,355,770 | -0.07(-0.68%) |
Jun 17, 2020 | 10.35 | 10.36 | 10.14 | 10.26 | 161,955 | -0.04(-0.39%) |
Jun 16, 2020 | 10.51 | 10.56 | 10.20 | 10.30 | 51,026 | +0.06(+0.62%) |
Jun 15, 2020 | 9.740 | 10.30 | 9.740 | 10.24 | 79,432 | +0.12(+1.16%) |
Jun 12, 2020 | 10.16 | 10.30 | 9.940 | 10.12 | 161,800 | +0.41(+4.22%) |
Jun 11, 2020 | 10.28 | 10.42 | 9.680 | 9.710 | 191,360 | -1.21(-11.08%) |
Jun 10, 2020 | 10.97 | 11.12 | 10.85 | 10.92 | 82,394 | -0.03(-0.27%) |
Jun 09, 2020 | 10.94 | 11.18 | 10.89 | 10.95 | 1,458,514 | -0.40(-3.52%) |
Jun 08, 2020 | 11.44 | 11.50 | 11.19 | 11.35 | 634,501 | +0.26(+2.34%) |
Jun 05, 2020 | 11.13 | 11.21 | 10.96 | 11.09 | 98,000 | +0.65(+6.23%) |
Jun 04, 2020 | 10.36 | 10.56 | 10.27 | 10.44 | 95,437 | -0.24(-2.25%) |
Jun 03, 2020 | 10.38 | 10.69 | 10.33 | 10.68 | 127,763 | +0.66(+6.59%) |
Jun 02, 2020 | 9.940 | 10.11 | 9.920 | 10.02 | 108,889 | +0.34(+3.51%) |
Jun 01, 2020 | 9.480 | 9.700 | 9.410 | 9.680 | 90,604 | +0.38(+4.03%) |
May 29, 2020 | 9.310 | 9.400 | 9.170 | 9.305 | 141,300 | -0.21(-2.16%) |
May 28, 2020 | 9.620 | 9.680 | 9.490 | 9.510 | 83,210 | -0.31(-3.21%) |
May 27, 2020 | 9.770 | 9.850 | 9.560 | 9.825 | 143,872 | +1.00(+11.39%) |
May 26, 2020 | 8.820 | 8.940 | 8.820 | 8.820 | 1,032,971 | +0.26(+3.04%) |
May 22, 2020 | 8.640 | 8.640 | 8.465 | 8.560 | 1,359,200 | +0.02(+0.23%) |
May 21, 2020 | 8.660 | 8.803 | 8.530 | 8.540 | 162,454 | -0.19(-2.18%) |
May 20, 2020 | 8.525 | 8.810 | 8.490 | 8.730 | 220,858 | +0.47(+5.69%) |
May 19, 2020 | 8.310 | 8.484 | 8.210 | 8.260 | 326,153 | -0.18(-2.13%) |
May 18, 2020 | 8.130 | 8.530 | 8.100 | 8.440 | 262,164 | +0.86(+11.35%) |
May 15, 2020 | 7.480 | 7.580 | 7.440 | 7.580 | 121,900 | +0.09(+1.20%) |
May 14, 2020 | 7.230 | 7.530 | 7.050 | 7.490 | 165,526 | -0.19(-2.47%) |
May 13, 2020 | 7.960 | 7.960 | 7.590 | 7.680 | 166,915 | -0.46(-5.59%) |
May 12, 2020 | 8.330 | 8.380 | 8.125 | 8.135 | 151,791 | -0.23(-2.75%) |
May 11, 2020 | 8.310 | 8.400 | 8.270 | 8.365 | 80,485 | -0.14(-1.70%) |
May 08, 2020 | 8.310 | 8.591 | 8.310 | 8.510 | 91,000 | +0.46(+5.78%) |
May 07, 2020 | 8.030 | 8.160 | 8.010 | 8.045 | 148,659 | +0.08(+0.94%) |
May 06, 2020 | 8.160 | 8.175 | 7.950 | 7.970 | 70,874 | -0.20(-2.45%) |
May 05, 2020 | 8.220 | 8.310 | 8.160 | 8.170 | 62,273 | -0.01(-0.12%) |
May 04, 2020 | 8.040 | 8.195 | 8.000 | 8.180 | 162,649 | -0.08(-0.97%) |