Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.69 | 12.88 | 12.47 | 12.81 | 59,921 | +0.12(+0.98%) |
Jul 30, 2020 | 12.28 | 12.69 | 12.08 | 12.69 | 26,425 | +0.09(+0.68%) |
Jul 29, 2020 | 11.88 | 12.66 | 11.62 | 12.60 | 29,676 | +0.81(+6.84%) |
Jul 28, 2020 | 11.58 | 12.06 | 11.58 | 11.79 | 13,913 | +0.04(+0.33%) |
Jul 27, 2020 | 12.38 | 12.69 | 11.58 | 11.75 | 26,912 | -0.80(-6.35%) |
Jul 24, 2020 | 13.37 | 13.37 | 12.55 | 12.55 | 12,922 | -0.50(-3.82%) |
Jul 23, 2020 | 12.85 | 13.19 | 12.47 | 13.05 | 25,818 | +0.06(+0.44%) |
Jul 22, 2020 | 13.49 | 13.50 | 12.92 | 12.99 | 31,183 | -0.68(-4.98%) |
Jul 21, 2020 | 13.53 | 13.83 | 13.32 | 13.67 | 22,109 | +0.38(+2.89%) |
Jul 20, 2020 | 13.00 | 13.32 | 13.00 | 13.29 | 16,002 | +0.38(+2.97%) |
Jul 17, 2020 | 13.21 | 13.45 | 12.47 | 12.91 | 71,489 | -0.55(-4.07%) |
Jul 16, 2020 | 13.53 | 14.10 | 13.27 | 13.45 | 22,944 | -0.15(-1.13%) |
Jul 15, 2020 | 12.94 | 14.10 | 12.67 | 13.61 | 62,778 | +1.13(+9.08%) |
Jul 14, 2020 | 12.60 | 12.64 | 12.14 | 12.47 | 24,501 | -0.05(-0.38%) |
Jul 13, 2020 | 12.94 | 12.94 | 12.13 | 12.52 | 30,554 | -0.09(-0.69%) |
Jul 10, 2020 | 11.93 | 12.64 | 11.82 | 12.61 | 23,343 | +0.83(+7.00%) |
Jul 09, 2020 | 12.29 | 12.38 | 11.61 | 11.78 | 30,181 | -0.60(-4.88%) |
Jul 08, 2020 | 12.38 | 12.81 | 11.72 | 12.39 | 28,414 | -0.02(-0.15%) |
Jul 07, 2020 | 13.67 | 13.89 | 12.34 | 12.41 | 35,088 | -1.54(-11.01%) |
Jul 06, 2020 | 14.03 | 14.27 | 13.51 | 13.94 | 31,632 | +0.25(+1.82%) |
Jul 02, 2020 | 14.15 | 14.15 | 13.43 | 13.69 | 23,134 | -0.05(-0.35%) |
Jul 01, 2020 | 14.58 | 14.58 | 13.68 | 13.74 | 33,082 | -0.69(-4.79%) |
Jun 30, 2020 | 14.15 | 14.68 | 14.06 | 14.43 | 30,700 | +0.04(+0.27%) |
Jun 29, 2020 | 13.95 | 14.49 | 13.75 | 14.39 | 40,561 | +0.87(+6.46%) |
Jun 26, 2020 | 14.13 | 14.13 | 13.09 | 13.52 | 395,483 | -0.89(-6.19%) |
Jun 25, 2020 | 13.53 | 14.54 | 13.12 | 14.41 | 47,076 | +0.68(+4.96%) |
Jun 24, 2020 | 15.45 | 15.88 | 13.42 | 13.73 | 89,532 | -1.99(-12.64%) |
Jun 23, 2020 | 15.79 | 16.13 | 15.26 | 15.72 | 30,854 | +0.30(+1.93%) |
Jun 22, 2020 | 15.04 | 15.59 | 14.77 | 15.42 | 31,124 | +0.12(+0.82%) |
Jun 19, 2020 | 15.04 | 15.70 | 13.96 | 15.30 | 105,983 | +0.28(+1.85%) |
Jun 18, 2020 | 14.45 | 15.02 | 14.21 | 15.02 | 21,902 | +0.40(+2.76%) |
Jun 17, 2020 | 14.96 | 15.31 | 14.42 | 14.61 | 25,944 | -0.55(-3.61%) |
Jun 16, 2020 | 15.06 | 15.55 | 14.45 | 15.16 | 38,147 | +0.64(+4.43%) |
Jun 15, 2020 | 13.18 | 14.56 | 12.90 | 14.52 | 46,729 | +0.76(+5.51%) |
Jun 12, 2020 | 13.41 | 14.63 | 12.85 | 13.76 | 44,706 | +0.92(+7.14%) |
Jun 11, 2020 | 14.12 | 14.59 | 12.80 | 12.84 | 59,628 | -2.06(-13.81%) |
Jun 10, 2020 | 15.97 | 15.97 | 14.78 | 14.90 | 42,226 | -1.24(-7.67%) |
Jun 09, 2020 | 15.36 | 16.44 | 14.93 | 16.14 | 34,304 | +0.54(+3.44%) |
Jun 08, 2020 | 15.41 | 16.17 | 15.30 | 15.60 | 39,220 | +0.31(+2.01%) |
Jun 05, 2020 | 15.14 | 15.66 | 14.28 | 15.30 | 54,398 | +0.89(+6.20%) |
Jun 04, 2020 | 12.69 | 14.50 | 12.48 | 14.40 | 59,745 | +1.50(+11.60%) |
Jun 03, 2020 | 12.48 | 13.03 | 11.99 | 12.91 | 71,404 | +0.53(+4.26%) |
Jun 02, 2020 | 12.44 | 12.61 | 12.18 | 12.38 | 22,236 | +0.13(+1.10%) |
Jun 01, 2020 | 12.70 | 13.12 | 12.19 | 12.24 | 97,962 | -0.27(-2.15%) |
May 29, 2020 | 11.99 | 12.93 | 11.76 | 12.51 | 175,596 | +0.37(+3.08%) |
May 28, 2020 | 12.62 | 12.71 | 12.04 | 12.14 | 34,247 | -0.29(-2.32%) |
May 27, 2020 | 12.09 | 12.65 | 12.02 | 12.43 | 75,272 | +0.44(+3.68%) |
May 26, 2020 | 11.75 | 12.63 | 11.63 | 11.99 | 120,716 | +0.81(+7.21%) |
May 22, 2020 | 11.55 | 11.55 | 10.93 | 11.18 | 66,903 | -0.20(-1.77%) |
May 21, 2020 | 11.63 | 12.09 | 11.30 | 11.38 | 36,629 | -0.25(-2.15%) |
May 20, 2020 | 11.83 | 12.23 | 11.41 | 11.63 | 83,172 | +0.07(+0.58%) |
May 19, 2020 | 12.23 | 12.23 | 11.40 | 11.56 | 68,315 | -0.85(-6.88%) |
May 18, 2020 | 11.06 | 12.54 | 10.82 | 12.42 | 66,013 | +1.93(+18.39%) |
May 15, 2020 | 10.17 | 10.56 | 9.644 | 10.49 | 29,179 | +0.28(+2.73%) |
May 14, 2020 | 10.48 | 10.48 | 9.692 | 10.21 | 41,666 | -0.64(-5.92%) |
May 13, 2020 | 10.48 | 10.87 | 9.845 | 10.85 | 58,463 | +0.53(+5.11%) |
May 12, 2020 | 11.01 | 11.01 | 10.28 | 10.33 | 31,611 | -0.53(-4.86%) |
May 11, 2020 | 11.12 | 11.51 | 10.63 | 10.85 | 48,484 | -0.52(-4.56%) |
May 08, 2020 | 11.04 | 11.67 | 11.04 | 11.37 | 126,408 | +0.40(+3.67%) |
May 07, 2020 | 11.29 | 11.47 | 10.77 | 10.97 | 32,474 | -0.12(-1.04%) |
May 06, 2020 | 11.96 | 11.96 | 10.97 | 11.08 | 32,282 | -0.82(-6.86%) |
May 05, 2020 | 12.58 | 13.32 | 11.80 | 11.90 | 30,920 | -0.88(-6.91%) |
May 04, 2020 | 12.47 | 13.19 | 12.12 | 12.78 | 38,614 | +0.05(+0.38%) |