Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.22 | 11.40 | 11.06 | 11.37 | 337,446 | +0.16(+1.39%) |
Jul 30, 2020 | 11.08 | 11.27 | 10.97 | 11.22 | 241,002 | -0.13(-1.13%) |
Jul 29, 2020 | 11.25 | 11.50 | 11.25 | 11.35 | 202,001 | +0.14(+1.22%) |
Jul 28, 2020 | 11.54 | 11.61 | 11.17 | 11.21 | 341,861 | -0.48(-4.07%) |
Jul 27, 2020 | 11.57 | 11.72 | 11.52 | 11.68 | 247,317 | +0.15(+1.27%) |
Jul 24, 2020 | 11.65 | 11.74 | 11.43 | 11.54 | 284,918 | -0.20(-1.72%) |
Jul 23, 2020 | 11.60 | 11.80 | 11.40 | 11.74 | 491,833 | +0.25(+2.15%) |
Jul 22, 2020 | 10.77 | 11.56 | 10.76 | 11.49 | 844,820 | +0.78(+7.26%) |
Jul 21, 2020 | 10.83 | 11.11 | 10.61 | 10.71 | 315,358 | +0.06(+0.60%) |
Jul 20, 2020 | 10.50 | 10.86 | 10.37 | 10.65 | 508,915 | +0.12(+1.13%) |
Jul 17, 2020 | 10.12 | 10.58 | 10.12 | 10.53 | 389,210 | +0.39(+3.88%) |
Jul 16, 2020 | 10.31 | 10.32 | 10.05 | 10.14 | 229,097 | -0.23(-2.21%) |
Jul 15, 2020 | 10.36 | 10.59 | 10.20 | 10.37 | 329,701 | +0.24(+2.35%) |
Jul 14, 2020 | 9.990 | 10.15 | 9.825 | 10.13 | 248,738 | +0.18(+1.84%) |
Jul 13, 2020 | 10.11 | 10.30 | 9.935 | 9.944 | 304,254 | -0.05(-0.55%) |
Jul 10, 2020 | 10.16 | 10.17 | 9.944 | 9.999 | 168,941 | -0.15(-1.44%) |
Jul 09, 2020 | 10.09 | 10.21 | 9.935 | 10.15 | 254,593 | +0.04(+0.36%) |
Jul 08, 2020 | 10.08 | 10.27 | 9.935 | 10.11 | 360,713 | +0.02(+0.18%) |
Jul 07, 2020 | 10.16 | 10.39 | 10.07 | 10.09 | 337,279 | -0.20(-1.96%) |
Jul 06, 2020 | 9.890 | 10.36 | 9.761 | 10.29 | 395,311 | +0.66(+6.84%) |
Jul 02, 2020 | 9.862 | 10.02 | 9.606 | 9.633 | 235,885 | -0.08(-0.85%) |
Jul 01, 2020 | 10.01 | 10.07 | 9.670 | 9.716 | 276,143 | -0.29(-2.93%) |
Jun 30, 2020 | 9.706 | 10.04 | 9.706 | 10.01 | 261,617 | +0.11(+1.11%) |
Jun 29, 2020 | 9.835 | 10.07 | 9.679 | 9.899 | 439,686 | +0.17(+1.79%) |
Jun 26, 2020 | 9.551 | 9.798 | 9.413 | 9.725 | 596,701 | +0.15(+1.53%) |
Jun 25, 2020 | 9.514 | 9.606 | 9.354 | 9.578 | 300,163 | +0.04(+0.38%) |
Jun 24, 2020 | 10.07 | 10.15 | 9.239 | 9.542 | 835,087 | -0.50(-5.01%) |
Jun 23, 2020 | 10.26 | 10.26 | 9.871 | 10.05 | 485,582 | -0.01(-0.09%) |
Jun 22, 2020 | 9.999 | 10.14 | 9.816 | 10.05 | 367,727 | -0.03(-0.27%) |
Jun 19, 2020 | 10.33 | 10.48 | 9.963 | 10.08 | 858,905 | -0.16(-1.52%) |
Jun 18, 2020 | 9.999 | 10.35 | 9.999 | 10.24 | 378,601 | +0.16(+1.59%) |
Jun 17, 2020 | 10.14 | 10.37 | 10.02 | 10.08 | 307,500 | -0.11(-1.12%) |
Jun 16, 2020 | 10.38 | 10.60 | 10.10 | 10.19 | 373,557 | +0.33(+3.34%) |
Jun 15, 2020 | 9.651 | 9.890 | 9.423 | 9.862 | 370,598 | +0.23(+2.38%) |
Jun 12, 2020 | 9.780 | 10.04 | 9.431 | 9.633 | 332,532 | +0.24(+2.58%) |
Jun 11, 2020 | 10.12 | 10.26 | 9.391 | 9.391 | 512,263 | -1.14(-10.83%) |
Jun 10, 2020 | 10.66 | 10.66 | 10.37 | 10.53 | 349,067 | -0.10(-0.95%) |
Jun 09, 2020 | 10.92 | 10.97 | 10.55 | 10.63 | 337,615 | -0.41(-3.73%) |
Jun 08, 2020 | 10.70 | 11.44 | 10.66 | 11.04 | 906,109 | +0.50(+4.78%) |
Jun 05, 2020 | 10.73 | 10.86 | 10.50 | 10.54 | 513,050 | +0.06(+0.61%) |
Jun 04, 2020 | 10.53 | 10.80 | 10.34 | 10.48 | 459,468 | -0.16(-1.55%) |
Jun 03, 2020 | 10.52 | 10.83 | 10.52 | 10.64 | 255,322 | +0.31(+3.01%) |
Jun 02, 2020 | 10.77 | 10.77 | 10.12 | 10.33 | 286,858 | -0.42(-3.92%) |
Jun 01, 2020 | 10.48 | 10.93 | 10.31 | 10.75 | 533,089 | +0.31(+2.98%) |
May 29, 2020 | 10.12 | 10.47 | 9.825 | 10.44 | 481,161 | +0.24(+2.33%) |
May 28, 2020 | 10.53 | 10.64 | 10.12 | 10.20 | 304,614 | -0.22(-2.11%) |
May 27, 2020 | 10.39 | 10.43 | 10.03 | 10.42 | 357,730 | +0.22(+2.15%) |
May 26, 2020 | 10.66 | 10.73 | 10.13 | 10.20 | 315,192 | -0.05(-0.54%) |
May 22, 2020 | 9.972 | 10.26 | 9.899 | 10.26 | 233,810 | +0.24(+2.38%) |
May 21, 2020 | 10.07 | 10.30 | 9.990 | 10.02 | 289,470 | -0.06(-0.64%) |
May 20, 2020 | 10.12 | 10.18 | 9.890 | 10.08 | 307,351 | +0.09(+0.92%) |
May 19, 2020 | 9.918 | 10.27 | 9.845 | 9.990 | 336,633 | +0.01(+0.09%) |
May 18, 2020 | 9.963 | 10.03 | 9.613 | 9.981 | 442,843 | +0.54(+5.67%) |
May 15, 2020 | 9.382 | 9.672 | 9.282 | 9.445 | 404,642 | +0.10(+1.07%) |
May 14, 2020 | 9.218 | 9.482 | 9.055 | 9.345 | 316,242 | +0.01(+0.10%) |
May 13, 2020 | 9.899 | 10.09 | 9.050 | 9.336 | 457,543 | -0.71(-7.05%) |
May 12, 2020 | 9.872 | 10.35 | 9.645 | 10.04 | 414,696 | +0.35(+3.66%) |
May 11, 2020 | 10.22 | 10.24 | 9.627 | 9.691 | 621,225 | -0.65(-6.28%) |
May 08, 2020 | 10.90 | 10.90 | 10.11 | 10.34 | 873,147 | -0.24(-2.27%) |
May 07, 2020 | 9.255 | 10.83 | 9.255 | 10.58 | 1,254,850 | +1.25(+13.44%) |
May 06, 2020 | 9.164 | 9.554 | 8.991 | 9.327 | 451,491 | +0.18(+1.99%) |
May 05, 2020 | 9.073 | 9.445 | 9.046 | 9.146 | 256,076 | +0.06(+0.70%) |
May 04, 2020 | 8.900 | 9.127 | 8.764 | 9.082 | 445,117 | +0.02(+0.20%) |