Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.88 | 12.15 | 11.77 | 12.14 | 133,300 | +0.32(+2.71%) |
Jul 30, 2020 | 11.59 | 11.89 | 11.50 | 11.82 | 71,475 | +0.10(+0.85%) |
Jul 29, 2020 | 11.63 | 11.75 | 11.54 | 11.72 | 126,883 | +0.07(+0.60%) |
Jul 28, 2020 | 11.68 | 11.74 | 11.42 | 11.65 | 115,760 | +0.00(+0.00%) |
Jul 27, 2020 | 11.73 | 11.81 | 11.30 | 11.65 | 124,455 | -0.02(-0.17%) |
Jul 24, 2020 | 11.45 | 11.70 | 11.35 | 11.67 | 107,900 | -0.08(-0.68%) |
Jul 23, 2020 | 11.66 | 11.77 | 11.59 | 11.75 | 156,242 | +0.16(+1.38%) |
Jul 22, 2020 | 11.66 | 11.77 | 11.50 | 11.59 | 98,107 | -0.06(-0.52%) |
Jul 21, 2020 | 11.86 | 11.93 | 11.48 | 11.65 | 110,857 | -0.07(-0.60%) |
Jul 20, 2020 | 11.19 | 11.72 | 11.19 | 11.72 | 145,220 | +0.69(+6.26%) |
Jul 17, 2020 | 10.81 | 11.22 | 10.81 | 11.03 | 59,400 | +0.25(+2.32%) |
Jul 16, 2020 | 10.86 | 10.86 | 10.62 | 10.78 | 66,650 | -0.08(-0.74%) |
Jul 15, 2020 | 10.94 | 10.98 | 10.69 | 10.86 | 99,919 | +0.18(+1.69%) |
Jul 14, 2020 | 10.34 | 10.72 | 10.32 | 10.68 | 86,893 | +0.28(+2.69%) |
Jul 13, 2020 | 10.53 | 10.80 | 10.39 | 10.40 | 135,633 | +0.01(+0.05%) |
Jul 10, 2020 | 10.52 | 10.60 | 10.38 | 10.39 | 84,600 | -0.13(-1.28%) |
Jul 09, 2020 | 10.18 | 10.54 | 10.03 | 10.53 | 126,207 | +0.29(+2.88%) |
Jul 08, 2020 | 10.25 | 10.37 | 9.980 | 10.23 | 152,620 | -0.13(-1.30%) |
Jul 07, 2020 | 10.52 | 10.78 | 10.35 | 10.37 | 78,549 | -0.25(-2.35%) |
Jul 06, 2020 | 10.43 | 10.65 | 10.30 | 10.62 | 163,814 | +0.20(+1.92%) |
Jul 02, 2020 | 10.30 | 10.43 | 10.20 | 10.42 | 177,200 | +0.10(+0.97%) |
Jul 01, 2020 | 10.46 | 10.46 | 10.21 | 10.32 | 101,715 | -0.15(-1.43%) |
Jun 30, 2020 | 10.30 | 10.52 | 10.22 | 10.47 | 82,257 | +0.22(+2.15%) |
Jun 29, 2020 | 10.50 | 10.60 | 10.16 | 10.25 | 170,176 | -0.30(-2.84%) |
Jun 26, 2020 | 10.72 | 10.72 | 10.38 | 10.55 | 87,700 | -0.17(-1.59%) |
Jun 25, 2020 | 10.41 | 10.73 | 10.24 | 10.72 | 118,755 | +0.29(+2.78%) |
Jun 24, 2020 | 10.80 | 10.82 | 10.07 | 10.43 | 162,211 | -0.45(-4.14%) |
Jun 23, 2020 | 11.30 | 11.30 | 10.80 | 10.88 | 147,034 | -0.06(-0.59%) |
Jun 22, 2020 | 10.60 | 10.95 | 10.56 | 10.95 | 133,334 | +0.42(+3.94%) |
Jun 19, 2020 | 10.74 | 10.74 | 10.38 | 10.53 | 104,500 | -0.10(-0.94%) |
Jun 18, 2020 | 10.48 | 10.68 | 10.45 | 10.63 | 260,940 | +0.09(+0.85%) |
Jun 17, 2020 | 10.50 | 10.61 | 10.29 | 10.54 | 246,133 | +0.08(+0.76%) |
Jun 16, 2020 | 10.50 | 10.62 | 10.37 | 10.46 | 146,281 | +0.22(+2.15%) |
Jun 15, 2020 | 9.920 | 10.31 | 9.850 | 10.24 | 126,198 | +0.08(+0.79%) |
Jun 12, 2020 | 10.23 | 10.34 | 9.920 | 10.16 | 148,400 | +0.13(+1.30%) |
Jun 11, 2020 | 10.37 | 10.46 | 10.01 | 10.03 | 273,501 | -0.61(-5.73%) |
Jun 10, 2020 | 10.81 | 10.81 | 10.54 | 10.64 | 93,596 | -0.12(-1.12%) |
Jun 09, 2020 | 10.82 | 10.87 | 10.58 | 10.76 | 181,956 | -0.13(-1.19%) |
Jun 08, 2020 | 10.99 | 10.99 | 10.78 | 10.89 | 139,179 | +0.01(+0.09%) |
Jun 05, 2020 | 10.78 | 11.12 | 10.72 | 10.88 | 226,900 | +0.22(+2.02%) |
Jun 04, 2020 | 10.79 | 10.91 | 10.44 | 10.66 | 302,226 | -0.04(-0.33%) |
Jun 03, 2020 | 10.25 | 10.75 | 10.00 | 10.70 | 781,640 | +0.50(+4.90%) |
Jun 02, 2020 | 10.63 | 10.68 | 10.19 | 10.20 | 724,782 | -0.40(-3.77%) |
Jun 01, 2020 | 10.67 | 11.00 | 10.57 | 10.60 | 206,995 | -0.07(-0.66%) |
May 29, 2020 | 10.60 | 10.72 | 10.49 | 10.67 | 103,500 | +0.18(+1.72%) |
May 28, 2020 | 10.56 | 10.75 | 10.47 | 10.49 | 254,662 | -0.06(-0.57%) |
May 27, 2020 | 11.29 | 11.29 | 10.49 | 10.55 | 297,920 | -0.77(-6.80%) |
May 26, 2020 | 11.95 | 11.95 | 11.16 | 11.32 | 240,677 | -0.37(-3.17%) |
May 22, 2020 | 11.66 | 11.71 | 11.41 | 11.69 | 135,100 | +0.03(+0.26%) |
May 21, 2020 | 11.90 | 12.08 | 11.56 | 11.66 | 208,356 | -0.36(-3.00%) |
May 20, 2020 | 10.60 | 12.57 | 10.60 | 12.02 | 991,102 | +1.48(+14.04%) |
May 19, 2020 | 10.69 | 10.86 | 10.50 | 10.54 | 172,413 | -0.15(-1.40%) |
May 18, 2020 | 10.84 | 10.92 | 10.53 | 10.69 | 227,478 | +0.17(+1.62%) |
May 15, 2020 | 10.27 | 10.53 | 9.940 | 10.52 | 241,000 | +0.06(+0.57%) |
May 14, 2020 | 10.80 | 10.80 | 10.19 | 10.46 | 338,344 | -0.49(-4.47%) |
May 13, 2020 | 11.75 | 11.75 | 10.82 | 10.95 | 258,369 | -0.80(-6.81%) |
May 12, 2020 | 12.50 | 12.60 | 11.69 | 11.75 | 396,591 | -0.35(-2.89%) |
May 11, 2020 | 11.88 | 12.33 | 11.88 | 12.10 | 250,470 | +0.22(+1.85%) |
May 08, 2020 | 11.95 | 12.05 | 11.70 | 11.88 | 106,100 | +0.05(+0.42%) |
May 07, 2020 | 11.60 | 12.01 | 11.41 | 11.83 | 330,025 | +0.54(+4.78%) |
May 06, 2020 | 11.35 | 11.56 | 11.20 | 11.29 | 86,643 | +0.14(+1.26%) |
May 05, 2020 | 11.15 | 11.32 | 11.03 | 11.15 | 86,407 | +0.17(+1.55%) |
May 04, 2020 | 10.97 | 11.14 | 10.64 | 10.98 | 105,755 | +0.19(+1.76%) |