Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.47 | 10.55 | 10.43 | 10.43 | 6,784 | -0.25(-2.32%) |
Jul 30, 2020 | 10.44 | 10.68 | 10.34 | 10.68 | 4,971 | -0.01(-0.08%) |
Jul 29, 2020 | 10.05 | 10.72 | 10.05 | 10.69 | 13,744 | +0.77(+7.76%) |
Jul 28, 2020 | 10.70 | 10.70 | 9.917 | 9.917 | 7,764 | -0.38(-3.73%) |
Jul 27, 2020 | 10.34 | 10.36 | 10.29 | 10.30 | 8,690 | -0.09(-0.82%) |
Jul 24, 2020 | 10.43 | 10.43 | 10.31 | 10.39 | 9,591 | -0.04(-0.41%) |
Jul 23, 2020 | 10.45 | 10.46 | 10.43 | 10.43 | 10,310 | -0.08(-0.73%) |
Jul 22, 2020 | 10.45 | 10.51 | 10.39 | 10.51 | 16,033 | -0.03(-0.32%) |
Jul 21, 2020 | 10.48 | 10.60 | 10.30 | 10.54 | 10,345 | +0.01(+0.08%) |
Jul 20, 2020 | 10.27 | 10.53 | 10.27 | 10.53 | 12,191 | +0.08(+0.74%) |
Jul 17, 2020 | 10.62 | 10.71 | 10.46 | 10.46 | 20,937 | -0.23(-2.16%) |
Jul 16, 2020 | 10.54 | 10.69 | 10.54 | 10.69 | 3,588 | -0.01(-0.08%) |
Jul 15, 2020 | 10.60 | 10.91 | 10.47 | 10.70 | 16,560 | +0.13(+1.21%) |
Jul 14, 2020 | 10.53 | 10.57 | 10.29 | 10.57 | 3,534 | +0.22(+2.15%) |
Jul 13, 2020 | 10.49 | 10.49 | 10.33 | 10.34 | 6,784 | -0.16(-1.55%) |
Jul 10, 2020 | 10.19 | 10.80 | 10.18 | 10.51 | 5,380 | +0.31(+3.02%) |
Jul 09, 2020 | 10.36 | 11.11 | 10.10 | 10.20 | 25,322 | -0.34(-3.24%) |
Jul 08, 2020 | 10.52 | 10.63 | 10.43 | 10.54 | 11,172 | +0.03(+0.24%) |
Jul 07, 2020 | 10.99 | 11.07 | 10.52 | 10.52 | 5,744 | -0.49(-4.43%) |
Jul 06, 2020 | 11.03 | 11.05 | 11.00 | 11.00 | 4,317 | +0.03(+0.23%) |
Jul 02, 2020 | 11.13 | 11.13 | 10.80 | 10.98 | 3,976 | -0.15(-1.31%) |
Jul 01, 2020 | 11.50 | 11.50 | 10.98 | 11.12 | 10,003 | -0.34(-2.98%) |
Jun 30, 2020 | 11.35 | 11.60 | 11.35 | 11.46 | 5,343 | -0.16(-1.40%) |
Jun 29, 2020 | 11.17 | 11.71 | 11.17 | 11.63 | 15,618 | +0.87(+8.11%) |
Jun 26, 2020 | 11.00 | 11.72 | 10.47 | 10.76 | 54,740 | -0.46(-4.12%) |
Jun 25, 2020 | 11.22 | 11.22 | 11.22 | 11.22 | 5,313 | +0.53(+4.96%) |
Jun 24, 2020 | 10.70 | 10.97 | 10.68 | 10.69 | 14,399 | -0.02(-0.16%) |
Jun 23, 2020 | 11.26 | 11.26 | 10.70 | 10.70 | 5,662 | -0.38(-3.40%) |
Jun 22, 2020 | 10.93 | 11.27 | 10.93 | 11.08 | 3,189 | +0.14(+1.25%) |
Jun 19, 2020 | 11.38 | 11.38 | 10.90 | 10.94 | 28,891 | -0.31(-2.73%) |
Jun 18, 2020 | 11.03 | 11.53 | 10.73 | 11.25 | 2,794 | +0.26(+2.41%) |
Jun 17, 2020 | 11.83 | 12.21 | 10.99 | 10.99 | 5,185 | -0.67(-5.72%) |
Jun 16, 2020 | 12.16 | 12.16 | 11.58 | 11.65 | 5,863 | -0.47(-3.88%) |
Jun 15, 2020 | 10.85 | 12.12 | 10.69 | 12.12 | 9,687 | +0.97(+8.66%) |
Jun 12, 2020 | 11.31 | 12.49 | 10.79 | 11.16 | 19,416 | +0.23(+2.11%) |
Jun 11, 2020 | 11.64 | 11.93 | 10.90 | 10.93 | 17,981 | -1.33(-10.82%) |
Jun 10, 2020 | 12.97 | 12.97 | 12.25 | 12.25 | 5,993 | -0.66(-5.10%) |
Jun 09, 2020 | 12.82 | 13.11 | 12.70 | 12.91 | 5,083 | -0.04(-0.33%) |
Jun 08, 2020 | 12.91 | 13.01 | 12.47 | 12.95 | 9,859 | +0.13(+1.00%) |
Jun 05, 2020 | 12.05 | 12.82 | 12.05 | 12.82 | 19,884 | +1.19(+10.21%) |
Jun 04, 2020 | 11.55 | 11.96 | 11.55 | 11.64 | 13,258 | -0.03(-0.29%) |
Jun 03, 2020 | 11.23 | 12.07 | 11.14 | 11.67 | 8,872 | +0.62(+5.65%) |
Jun 02, 2020 | 10.99 | 11.21 | 10.94 | 11.05 | 8,843 | +0.15(+1.33%) |
Jun 01, 2020 | 10.95 | 11.35 | 10.90 | 10.90 | 12,397 | -0.10(-0.93%) |
May 29, 2020 | 11.19 | 11.19 | 10.70 | 11.00 | 14,387 | +0.09(+0.86%) |
May 28, 2020 | 11.78 | 11.97 | 10.91 | 10.91 | 15,790 | -0.64(-5.55%) |
May 27, 2020 | 11.11 | 11.80 | 10.99 | 11.55 | 23,649 | +0.45(+4.08%) |
May 26, 2020 | 11.09 | 11.11 | 10.93 | 11.10 | 5,882 | +0.24(+2.20%) |
May 22, 2020 | 10.87 | 10.88 | 10.60 | 10.86 | 8,070 | +0.13(+1.20%) |
May 21, 2020 | 10.64 | 10.86 | 10.60 | 10.73 | 8,471 | +0.03(+0.24%) |
May 20, 2020 | 10.82 | 11.11 | 10.58 | 10.70 | 22,506 | +0.00(+0.00%) |
May 19, 2020 | 10.95 | 10.99 | 10.61 | 10.70 | 12,566 | -0.29(-2.62%) |
May 18, 2020 | 10.82 | 11.12 | 10.62 | 10.99 | 22,509 | +0.52(+5.01%) |
May 15, 2020 | 10.48 | 10.71 | 10.31 | 10.47 | 20,934 | +0.06(+0.57%) |
May 14, 2020 | 10.31 | 10.83 | 10.22 | 10.41 | 81,367 | +0.04(+0.41%) |
May 13, 2020 | 10.44 | 10.63 | 10.36 | 10.37 | 18,184 | -0.08(-0.73%) |
May 12, 2020 | 10.78 | 10.78 | 10.37 | 10.44 | 21,924 | -0.18(-1.67%) |
May 11, 2020 | 11.00 | 11.00 | 10.62 | 10.62 | 13,903 | -0.53(-4.78%) |
May 08, 2020 | 11.24 | 11.34 | 10.95 | 11.15 | 31,816 | +0.16(+1.46%) |
May 07, 2020 | 10.70 | 11.05 | 10.70 | 10.99 | 14,305 | +0.34(+3.17%) |
May 06, 2020 | 10.83 | 10.98 | 10.65 | 10.65 | 8,586 | -0.25(-2.33%) |
May 05, 2020 | 10.99 | 11.14 | 10.78 | 10.91 | 12,404 | -0.08(-0.77%) |
May 04, 2020 | 11.03 | 11.03 | 10.78 | 10.99 | 6,583 | -0.08(-0.76%) |