Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.45 | 11.54 | 11.19 | 11.54 | 768,962 | +0.00(+0.04%) |
Jul 30, 2020 | 11.34 | 11.56 | 11.01 | 11.53 | 563,446 | -0.13(-1.14%) |
Jul 29, 2020 | 11.39 | 11.69 | 11.13 | 11.66 | 386,309 | +0.29(+2.51%) |
Jul 28, 2020 | 11.38 | 11.52 | 11.32 | 11.38 | 381,378 | -0.01(-0.08%) |
Jul 27, 2020 | 11.69 | 11.69 | 11.36 | 11.39 | 470,994 | -0.48(-4.01%) |
Jul 24, 2020 | 12.07 | 12.27 | 11.80 | 11.86 | 508,398 | -0.17(-1.42%) |
Jul 23, 2020 | 11.84 | 12.23 | 11.73 | 12.04 | 703,969 | +0.02(+0.16%) |
Jul 22, 2020 | 12.52 | 12.60 | 11.89 | 12.02 | 546,628 | -0.55(-4.39%) |
Jul 21, 2020 | 12.05 | 12.63 | 11.97 | 12.57 | 643,009 | +0.72(+6.10%) |
Jul 20, 2020 | 11.84 | 12.07 | 11.71 | 11.84 | 444,401 | -0.07(-0.56%) |
Jul 17, 2020 | 12.36 | 12.46 | 11.84 | 11.91 | 595,919 | -0.56(-4.50%) |
Jul 16, 2020 | 12.34 | 12.74 | 12.23 | 12.47 | 382,510 | -0.02(-0.15%) |
Jul 15, 2020 | 12.16 | 12.59 | 12.13 | 12.49 | 660,969 | +0.66(+5.54%) |
Jul 14, 2020 | 11.95 | 12.10 | 11.65 | 11.84 | 547,114 | -0.24(-1.97%) |
Jul 13, 2020 | 12.02 | 12.41 | 11.68 | 12.07 | 588,071 | +0.23(+1.97%) |
Jul 10, 2020 | 11.31 | 11.89 | 11.27 | 11.84 | 608,332 | +0.59(+5.24%) |
Jul 09, 2020 | 11.86 | 11.86 | 11.14 | 11.25 | 813,779 | -0.69(-5.77%) |
Jul 08, 2020 | 11.77 | 12.01 | 11.46 | 11.94 | 841,977 | +0.12(+1.05%) |
Jul 07, 2020 | 12.02 | 12.45 | 11.72 | 11.82 | 828,008 | -0.34(-2.81%) |
Jul 06, 2020 | 12.50 | 12.68 | 12.04 | 12.16 | 437,557 | +0.02(+0.16%) |
Jul 02, 2020 | 12.61 | 12.91 | 12.08 | 12.14 | 642,941 | -0.06(-0.47%) |
Jul 01, 2020 | 12.69 | 12.75 | 12.17 | 12.20 | 653,951 | -0.49(-3.89%) |
Jun 30, 2020 | 12.40 | 12.79 | 12.40 | 12.69 | 547,506 | +0.16(+1.25%) |
Jun 29, 2020 | 11.83 | 12.64 | 11.73 | 12.53 | 747,405 | +0.92(+7.90%) |
Jun 26, 2020 | 12.18 | 12.18 | 11.54 | 11.62 | 1,590,521 | -0.79(-6.36%) |
Jun 25, 2020 | 11.87 | 12.43 | 11.76 | 12.41 | 603,295 | +0.45(+3.74%) |
Jun 24, 2020 | 12.42 | 12.46 | 11.88 | 11.96 | 826,112 | -0.63(-4.97%) |
Jun 23, 2020 | 13.16 | 13.38 | 12.46 | 12.58 | 946,230 | -0.41(-3.18%) |
Jun 22, 2020 | 12.71 | 13.09 | 12.62 | 13.00 | 560,267 | +0.12(+0.91%) |
Jun 19, 2020 | 13.31 | 13.47 | 12.61 | 12.88 | 2,819,175 | -0.15(-1.12%) |
Jun 18, 2020 | 12.63 | 13.21 | 12.63 | 13.03 | 814,283 | +0.16(+1.28%) |
Jun 17, 2020 | 13.37 | 13.37 | 12.72 | 12.86 | 789,073 | -0.46(-3.46%) |
Jun 16, 2020 | 13.45 | 13.83 | 12.99 | 13.32 | 1,960,084 | +0.50(+3.89%) |
Jun 15, 2020 | 12.12 | 13.05 | 11.96 | 12.82 | 873,950 | +0.25(+2.02%) |
Jun 12, 2020 | 12.77 | 13.03 | 12.17 | 12.57 | 896,009 | +0.43(+3.56%) |
Jun 11, 2020 | 12.42 | 12.72 | 12.05 | 12.14 | 560,993 | -1.33(-9.85%) |
Jun 10, 2020 | 14.30 | 14.30 | 13.46 | 13.46 | 734,382 | -1.01(-6.95%) |
Jun 09, 2020 | 14.58 | 14.82 | 14.06 | 14.47 | 694,765 | -0.55(-3.63%) |
Jun 08, 2020 | 15.11 | 15.35 | 14.80 | 15.01 | 650,557 | +0.26(+1.78%) |
Jun 05, 2020 | 14.69 | 14.97 | 14.05 | 14.75 | 762,841 | +1.28(+9.49%) |
Jun 04, 2020 | 12.95 | 13.59 | 12.84 | 13.47 | 600,714 | +0.43(+3.32%) |
Jun 03, 2020 | 12.93 | 13.32 | 12.60 | 13.04 | 413,858 | +0.63(+5.08%) |
Jun 02, 2020 | 12.50 | 12.64 | 12.16 | 12.41 | 581,895 | +0.11(+0.92%) |
Jun 01, 2020 | 12.35 | 12.62 | 12.26 | 12.30 | 669,832 | +0.03(+0.23%) |
May 29, 2020 | 12.35 | 12.42 | 12.00 | 12.27 | 670,943 | -0.34(-2.68%) |
May 28, 2020 | 13.50 | 13.50 | 12.57 | 12.61 | 584,980 | -0.58(-4.38%) |
May 27, 2020 | 12.77 | 13.27 | 12.26 | 13.19 | 517,282 | +1.04(+8.55%) |
May 26, 2020 | 11.86 | 12.34 | 11.61 | 12.15 | 855,828 | +0.87(+7.67%) |
May 22, 2020 | 11.37 | 11.60 | 11.16 | 11.28 | 380,676 | -0.05(-0.41%) |
May 21, 2020 | 11.30 | 11.59 | 11.30 | 11.33 | 635,309 | -0.05(-0.41%) |
May 20, 2020 | 10.78 | 11.42 | 10.72 | 11.38 | 687,143 | +0.84(+7.94%) |
May 19, 2020 | 11.15 | 11.15 | 10.53 | 10.54 | 587,410 | -0.79(-6.97%) |
May 18, 2020 | 10.69 | 11.43 | 10.69 | 11.33 | 856,368 | +1.02(+9.84%) |
May 15, 2020 | 10.31 | 10.33 | 10.06 | 10.31 | 951,425 | -0.03(-0.27%) |
May 14, 2020 | 10.11 | 10.47 | 9.693 | 10.34 | 648,486 | -0.04(-0.36%) |
May 13, 2020 | 10.81 | 10.90 | 10.13 | 10.38 | 580,992 | -0.55(-4.99%) |
May 12, 2020 | 11.51 | 11.83 | 10.91 | 10.92 | 783,184 | -0.57(-4.99%) |
May 11, 2020 | 12.04 | 12.04 | 11.33 | 11.50 | 1,220,544 | -0.72(-5.92%) |
May 08, 2020 | 11.85 | 12.25 | 11.73 | 12.22 | 683,494 | +0.64(+5.52%) |
May 07, 2020 | 11.66 | 11.91 | 11.47 | 11.58 | 483,179 | +0.04(+0.33%) |
May 06, 2020 | 12.13 | 12.13 | 11.35 | 11.55 | 673,927 | -0.54(-4.44%) |
May 05, 2020 | 12.98 | 13.05 | 12.08 | 12.08 | 584,852 | -0.60(-4.74%) |
May 04, 2020 | 12.41 | 12.76 | 12.22 | 12.68 | 507,903 | +0.00(+0.00%) |