Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.81 | 12.81 | 12.63 | 12.64 | 36,091 | -0.30(-2.34%) |
Jul 30, 2020 | 12.67 | 12.96 | 12.63 | 12.94 | 27,623 | +0.12(+0.97%) |
Jul 29, 2020 | 12.90 | 12.90 | 12.80 | 12.82 | 25,406 | +0.05(+0.42%) |
Jul 28, 2020 | 12.58 | 12.83 | 12.54 | 12.76 | 15,056 | +0.08(+0.67%) |
Jul 27, 2020 | 12.55 | 12.78 | 12.50 | 12.68 | 23,836 | +0.20(+1.60%) |
Jul 24, 2020 | 12.42 | 12.53 | 12.14 | 12.48 | 27,771 | -0.09(-0.71%) |
Jul 23, 2020 | 13.10 | 13.16 | 12.57 | 12.57 | 102,648 | -0.62(-4.72%) |
Jul 22, 2020 | 13.03 | 13.25 | 13.03 | 13.19 | 29,338 | +0.26(+1.99%) |
Jul 21, 2020 | 12.92 | 13.04 | 12.74 | 12.93 | 55,895 | +0.26(+2.07%) |
Jul 20, 2020 | 12.45 | 12.70 | 12.43 | 12.67 | 38,162 | +0.29(+2.33%) |
Jul 17, 2020 | 12.34 | 12.39 | 12.28 | 12.38 | 16,640 | +0.10(+0.80%) |
Jul 16, 2020 | 12.18 | 12.30 | 12.09 | 12.28 | 39,387 | +0.04(+0.29%) |
Jul 15, 2020 | 12.30 | 12.30 | 12.11 | 12.25 | 54,198 | +0.16(+1.32%) |
Jul 14, 2020 | 11.84 | 12.17 | 11.70 | 12.09 | 196,295 | +0.12(+0.97%) |
Jul 13, 2020 | 12.34 | 12.35 | 11.97 | 11.97 | 88,976 | -0.27(-2.18%) |
Jul 10, 2020 | 12.03 | 12.26 | 12.03 | 12.24 | 11,918 | +0.19(+1.55%) |
Jul 09, 2020 | 12.33 | 12.33 | 11.99 | 12.05 | 29,511 | +0.01(+0.07%) |
Jul 08, 2020 | 12.09 | 12.15 | 11.93 | 12.04 | 75,252 | +0.23(+1.96%) |
Jul 07, 2020 | 11.99 | 12.10 | 11.78 | 11.81 | 21,395 | -0.10(-0.82%) |
Jul 06, 2020 | 12.06 | 12.10 | 11.91 | 11.91 | 21,108 | +0.30(+2.61%) |
Jul 02, 2020 | 11.88 | 12.03 | 11.58 | 11.61 | 30,919 | -0.12(-1.06%) |
Jul 01, 2020 | 11.35 | 11.73 | 11.35 | 11.73 | 28,576 | +0.49(+4.35%) |
Jun 30, 2020 | 11.10 | 11.26 | 11.05 | 11.24 | 61,745 | +0.10(+0.88%) |
Jun 29, 2020 | 11.03 | 11.16 | 10.74 | 11.14 | 43,649 | +0.32(+2.96%) |
Jun 26, 2020 | 11.15 | 11.15 | 10.81 | 10.82 | 34,967 | -0.59(-5.14%) |
Jun 25, 2020 | 11.41 | 11.47 | 11.15 | 11.41 | 50,412 | +0.08(+0.71%) |
Jun 24, 2020 | 11.76 | 11.86 | 11.17 | 11.33 | 61,341 | -0.66(-5.49%) |
Jun 23, 2020 | 11.92 | 11.99 | 11.87 | 11.99 | 42,155 | +0.39(+3.37%) |
Jun 22, 2020 | 11.81 | 11.88 | 11.54 | 11.60 | 43,908 | +0.07(+0.62%) |
Jun 19, 2020 | 11.54 | 11.59 | 11.33 | 11.53 | 23,611 | +0.23(+2.05%) |
Jun 18, 2020 | 11.30 | 11.52 | 11.23 | 11.30 | 29,311 | -0.20(-1.78%) |
Jun 17, 2020 | 11.28 | 11.61 | 11.26 | 11.50 | 48,342 | +0.20(+1.81%) |
Jun 16, 2020 | 11.84 | 11.92 | 11.24 | 11.30 | 51,763 | -0.13(-1.17%) |
Jun 15, 2020 | 10.98 | 11.62 | 10.83 | 11.43 | 120,578 | -0.12(-1.01%) |
Jun 12, 2020 | 11.30 | 11.85 | 11.29 | 11.55 | 152,365 | +0.52(+4.73%) |
Jun 11, 2020 | 11.40 | 11.64 | 10.80 | 11.02 | 274,516 | -1.11(-9.11%) |
Jun 10, 2020 | 12.78 | 12.86 | 12.11 | 12.13 | 264,659 | -0.61(-4.79%) |
Jun 09, 2020 | 12.47 | 12.83 | 12.40 | 12.74 | 512,217 | -0.33(-2.50%) |
Jun 08, 2020 | 12.40 | 13.07 | 12.39 | 13.07 | 518,230 | +0.89(+7.33%) |
Jun 05, 2020 | 12.37 | 12.47 | 12.12 | 12.17 | 200,665 | +0.55(+4.71%) |
Jun 04, 2020 | 11.61 | 11.77 | 11.44 | 11.63 | 84,807 | -0.06(-0.53%) |
Jun 03, 2020 | 11.52 | 11.83 | 11.47 | 11.69 | 483,576 | +0.75(+6.87%) |
Jun 02, 2020 | 10.60 | 10.94 | 10.54 | 10.94 | 376,426 | +0.70(+6.82%) |
Jun 01, 2020 | 10.04 | 10.26 | 10.04 | 10.24 | 121,351 | +0.27(+2.66%) |
May 29, 2020 | 9.831 | 10.03 | 9.707 | 9.972 | 79,067 | -0.06(-0.62%) |
May 28, 2020 | 10.21 | 10.26 | 9.990 | 10.03 | 300,687 | -0.31(-2.99%) |
May 27, 2020 | 10.11 | 10.34 | 9.963 | 10.34 | 140,648 | +0.47(+4.74%) |
May 26, 2020 | 10.02 | 10.08 | 9.760 | 9.875 | 256,797 | +0.81(+8.98%) |
May 22, 2020 | 8.982 | 9.069 | 8.845 | 9.062 | 75,447 | -0.06(-0.68%) |
May 21, 2020 | 8.849 | 9.123 | 8.849 | 9.123 | 58,509 | +0.45(+5.20%) |
May 20, 2020 | 8.690 | 8.832 | 8.597 | 8.673 | 40,246 | +0.19(+2.19%) |
May 19, 2020 | 8.593 | 8.673 | 8.452 | 8.487 | 47,494 | -0.07(-0.83%) |
May 18, 2020 | 8.248 | 8.558 | 8.222 | 8.558 | 29,842 | +0.58(+7.32%) |
May 15, 2020 | 7.965 | 8.133 | 7.859 | 7.974 | 47,508 | +0.01(+0.11%) |
May 14, 2020 | 7.594 | 7.983 | 7.482 | 7.965 | 130,728 | +0.19(+2.50%) |
May 13, 2020 | 7.930 | 7.992 | 7.647 | 7.771 | 93,185 | -0.17(-2.12%) |
May 12, 2020 | 8.337 | 8.385 | 7.912 | 7.939 | 76,636 | -0.20(-2.50%) |
May 11, 2020 | 8.239 | 8.266 | 8.120 | 8.142 | 72,371 | -0.23(-2.75%) |
May 08, 2020 | 8.310 | 8.390 | 8.213 | 8.372 | 138,452 | +0.13(+1.61%) |
May 07, 2020 | 8.469 | 8.469 | 8.151 | 8.239 | 334,093 | -0.42(-4.90%) |
May 06, 2020 | 8.770 | 8.799 | 8.593 | 8.664 | 71,906 | -0.27(-2.97%) |
May 05, 2020 | 9.106 | 9.218 | 8.876 | 8.929 | 94,024 | -0.04(-0.39%) |
May 04, 2020 | 8.920 | 8.982 | 8.718 | 8.964 | 124,386 | -0.04(-0.49%) |