Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.78 | 12.78 | 12.61 | 12.61 | 36,163 | -0.30(-2.34%) |
Jul 30, 2020 | 12.64 | 12.93 | 12.60 | 12.92 | 27,677 | +0.12(+0.97%) |
Jul 29, 2020 | 12.88 | 12.88 | 12.77 | 12.79 | 25,457 | +0.05(+0.42%) |
Jul 28, 2020 | 12.55 | 12.81 | 12.52 | 12.74 | 15,085 | +0.08(+0.67%) |
Jul 27, 2020 | 12.52 | 12.76 | 12.48 | 12.65 | 23,883 | +0.20(+1.60%) |
Jul 24, 2020 | 12.39 | 12.51 | 12.12 | 12.45 | 27,826 | -0.09(-0.71%) |
Jul 23, 2020 | 13.07 | 13.13 | 12.54 | 12.54 | 102,851 | -0.62(-4.72%) |
Jul 22, 2020 | 13.00 | 13.23 | 13.00 | 13.16 | 29,396 | +0.26(+1.99%) |
Jul 21, 2020 | 12.90 | 13.01 | 12.71 | 12.91 | 56,006 | +0.26(+2.07%) |
Jul 20, 2020 | 12.43 | 12.68 | 12.40 | 12.64 | 38,238 | +0.29(+2.33%) |
Jul 17, 2020 | 12.31 | 12.36 | 12.25 | 12.36 | 16,673 | +0.10(+0.80%) |
Jul 16, 2020 | 12.15 | 12.28 | 12.06 | 12.26 | 39,465 | +0.04(+0.29%) |
Jul 15, 2020 | 12.28 | 12.28 | 12.09 | 12.22 | 54,305 | +0.16(+1.32%) |
Jul 14, 2020 | 11.81 | 12.14 | 11.67 | 12.06 | 196,684 | +0.12(+0.97%) |
Jul 13, 2020 | 12.32 | 12.33 | 11.95 | 11.95 | 89,152 | -0.27(-2.18%) |
Jul 10, 2020 | 12.01 | 12.24 | 12.01 | 12.21 | 11,941 | +0.19(+1.55%) |
Jul 09, 2020 | 12.30 | 12.30 | 11.97 | 12.03 | 29,570 | +0.01(+0.07%) |
Jul 08, 2020 | 12.06 | 12.13 | 11.90 | 12.02 | 75,401 | +0.23(+1.96%) |
Jul 07, 2020 | 11.97 | 12.07 | 11.75 | 11.79 | 21,437 | -0.10(-0.82%) |
Jul 06, 2020 | 12.04 | 12.08 | 11.89 | 11.89 | 21,150 | +0.30(+2.61%) |
Jul 02, 2020 | 11.86 | 12.01 | 11.56 | 11.58 | 30,980 | -0.12(-1.06%) |
Jul 01, 2020 | 11.33 | 11.71 | 11.33 | 11.71 | 28,633 | +0.49(+4.35%) |
Jun 30, 2020 | 11.08 | 11.23 | 11.02 | 11.22 | 61,868 | +0.10(+0.88%) |
Jun 29, 2020 | 11.01 | 11.14 | 10.72 | 11.12 | 43,735 | +0.32(+2.96%) |
Jun 26, 2020 | 11.13 | 11.13 | 10.78 | 10.80 | 35,036 | -0.59(-5.14%) |
Jun 25, 2020 | 11.39 | 11.45 | 11.13 | 11.39 | 50,512 | +0.08(+0.71%) |
Jun 24, 2020 | 11.73 | 11.83 | 11.15 | 11.31 | 61,462 | -0.66(-5.49%) |
Jun 23, 2020 | 11.89 | 11.97 | 11.85 | 11.97 | 42,238 | +0.39(+3.37%) |
Jun 22, 2020 | 11.79 | 11.86 | 11.51 | 11.57 | 43,995 | +0.07(+0.62%) |
Jun 19, 2020 | 11.52 | 11.57 | 11.31 | 11.50 | 23,658 | +0.23(+2.05%) |
Jun 18, 2020 | 11.27 | 11.49 | 11.21 | 11.27 | 29,369 | -0.20(-1.78%) |
Jun 17, 2020 | 11.26 | 11.59 | 11.24 | 11.48 | 48,438 | +0.20(+1.81%) |
Jun 16, 2020 | 11.81 | 11.89 | 11.22 | 11.27 | 51,866 | -0.13(-1.17%) |
Jun 15, 2020 | 10.96 | 11.59 | 10.81 | 11.41 | 120,817 | -0.12(-1.01%) |
Jun 12, 2020 | 11.28 | 11.83 | 11.27 | 11.52 | 152,667 | +0.52(+4.73%) |
Jun 11, 2020 | 11.38 | 11.62 | 10.78 | 11.00 | 275,060 | -1.10(-9.11%) |
Jun 10, 2020 | 12.76 | 12.84 | 12.09 | 12.11 | 265,183 | -0.61(-4.79%) |
Jun 09, 2020 | 12.44 | 12.80 | 12.38 | 12.71 | 513,232 | -0.33(-2.50%) |
Jun 08, 2020 | 12.38 | 13.04 | 12.37 | 13.04 | 519,257 | +0.89(+7.34%) |
Jun 05, 2020 | 12.34 | 12.44 | 12.10 | 12.15 | 201,062 | +0.55(+4.71%) |
Jun 04, 2020 | 11.58 | 11.74 | 11.41 | 11.60 | 84,975 | -0.06(-0.53%) |
Jun 03, 2020 | 11.50 | 11.81 | 11.45 | 11.66 | 484,534 | +0.75(+6.87%) |
Jun 02, 2020 | 10.58 | 10.92 | 10.52 | 10.91 | 377,172 | +0.70(+6.82%) |
Jun 01, 2020 | 10.02 | 10.23 | 10.02 | 10.22 | 121,591 | +0.26(+2.66%) |
May 29, 2020 | 9.811 | 10.01 | 9.688 | 9.952 | 79,223 | -0.06(-0.62%) |
May 28, 2020 | 10.19 | 10.23 | 9.970 | 10.01 | 301,283 | -0.31(-2.99%) |
May 27, 2020 | 10.09 | 10.32 | 9.944 | 10.32 | 140,927 | +0.47(+4.75%) |
May 26, 2020 | 9.997 | 10.06 | 9.741 | 9.855 | 257,305 | +0.81(+8.98%) |
May 22, 2020 | 8.964 | 9.051 | 8.828 | 9.044 | 75,596 | -0.06(-0.68%) |
May 21, 2020 | 8.832 | 9.105 | 8.832 | 9.105 | 58,625 | +0.45(+5.20%) |
May 20, 2020 | 8.673 | 8.814 | 8.580 | 8.655 | 40,325 | +0.19(+2.19%) |
May 19, 2020 | 8.576 | 8.655 | 8.435 | 8.470 | 47,588 | -0.07(-0.83%) |
May 18, 2020 | 8.232 | 8.541 | 8.206 | 8.541 | 29,902 | +0.58(+7.32%) |
May 15, 2020 | 7.950 | 8.117 | 7.844 | 7.958 | 47,602 | +0.01(+0.11%) |
May 14, 2020 | 7.579 | 7.967 | 7.467 | 7.950 | 130,987 | +0.19(+2.50%) |
May 13, 2020 | 7.914 | 7.976 | 7.632 | 7.756 | 93,370 | -0.17(-2.12%) |
May 12, 2020 | 8.320 | 8.369 | 7.897 | 7.923 | 76,788 | -0.20(-2.50%) |
May 11, 2020 | 8.223 | 8.250 | 8.104 | 8.126 | 72,515 | -0.23(-2.75%) |
May 08, 2020 | 8.294 | 8.373 | 8.197 | 8.355 | 138,726 | +0.13(+1.61%) |
May 07, 2020 | 8.453 | 8.453 | 8.135 | 8.223 | 334,755 | -0.42(-4.90%) |
May 06, 2020 | 8.753 | 8.782 | 8.576 | 8.647 | 72,049 | -0.26(-2.97%) |
May 05, 2020 | 9.088 | 9.200 | 8.858 | 8.911 | 94,210 | -0.04(-0.39%) |
May 04, 2020 | 8.903 | 8.964 | 8.700 | 8.947 | 124,632 | -0.04(-0.49%) |