Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.63 | 12.37 | 11.62 | 11.88 | 28,340 | -0.49(-3.96%) |
Jul 30, 2020 | 12.00 | 12.45 | 11.93 | 12.38 | 27,214 | +0.21(+1.73%) |
Jul 29, 2020 | 12.15 | 12.30 | 12.00 | 12.16 | 20,193 | +0.01(+0.12%) |
Jul 28, 2020 | 11.85 | 12.45 | 11.85 | 12.15 | 37,053 | +0.21(+1.77%) |
Jul 27, 2020 | 11.78 | 12.30 | 11.78 | 11.94 | 53,864 | -0.38(-3.07%) |
Jul 24, 2020 | 12.01 | 12.67 | 12.00 | 12.32 | 51,880 | +0.10(+0.82%) |
Jul 23, 2020 | 11.75 | 12.45 | 11.70 | 12.22 | 89,894 | +0.40(+3.38%) |
Jul 22, 2020 | 11.64 | 11.97 | 11.55 | 11.82 | 39,044 | +0.12(+1.00%) |
Jul 21, 2020 | 11.56 | 12.00 | 11.40 | 11.70 | 60,666 | -0.08(-0.64%) |
Jul 20, 2020 | 12.00 | 12.30 | 11.51 | 11.78 | 50,836 | -0.07(-0.60%) |
Jul 17, 2020 | 12.00 | 12.00 | 11.51 | 11.85 | 57,353 | -0.13(-1.06%) |
Jul 16, 2020 | 11.74 | 12.06 | 11.55 | 11.97 | 47,933 | +0.40(+3.45%) |
Jul 15, 2020 | 11.41 | 11.93 | 11.40 | 11.57 | 32,100 | +0.23(+2.00%) |
Jul 14, 2020 | 11.40 | 11.55 | 11.25 | 11.35 | 21,456 | +0.03(+0.30%) |
Jul 13, 2020 | 11.25 | 11.78 | 11.25 | 11.31 | 41,203 | -0.02(-0.21%) |
Jul 10, 2020 | 11.62 | 11.77 | 11.29 | 11.34 | 70,026 | -0.36(-3.10%) |
Jul 09, 2020 | 11.70 | 12.45 | 11.55 | 11.70 | 124,755 | +0.00(+0.00%) |
Jul 08, 2020 | 11.70 | 12.00 | 11.43 | 11.70 | 31,616 | +0.09(+0.75%) |
Jul 07, 2020 | 11.40 | 12.00 | 11.40 | 11.61 | 53,982 | +0.04(+0.38%) |
Jul 06, 2020 | 11.25 | 11.70 | 11.03 | 11.57 | 63,201 | +0.51(+4.63%) |
Jul 02, 2020 | 11.25 | 11.55 | 11.03 | 11.06 | 54,533 | -0.24(-2.11%) |
Jul 01, 2020 | 11.55 | 12.00 | 10.95 | 11.30 | 73,092 | -0.10(-0.91%) |
Jun 30, 2020 | 11.85 | 12.15 | 11.40 | 11.40 | 58,275 | -0.22(-1.94%) |
Jun 29, 2020 | 11.70 | 11.93 | 11.21 | 11.62 | 72,275 | +0.41(+3.62%) |
Jun 26, 2020 | 10.95 | 11.85 | 10.66 | 11.22 | 766,513 | +0.00(+0.00%) |
Jun 25, 2020 | 11.55 | 11.68 | 10.62 | 11.22 | 133,621 | -0.31(-2.68%) |
Jun 24, 2020 | 11.93 | 11.99 | 11.25 | 11.53 | 102,943 | -0.40(-3.33%) |
Jun 23, 2020 | 11.89 | 12.91 | 11.75 | 11.93 | 163,830 | +0.10(+0.86%) |
Jun 22, 2020 | 12.14 | 12.30 | 11.70 | 11.82 | 121,680 | -0.33(-2.69%) |
Jun 19, 2020 | 12.07 | 12.44 | 12.07 | 12.15 | 95,740 | -0.00(-0.04%) |
Jun 18, 2020 | 12.83 | 12.90 | 12.00 | 12.15 | 111,309 | -0.67(-5.24%) |
Jun 17, 2020 | 13.50 | 13.77 | 12.83 | 12.83 | 41,855 | -0.53(-3.98%) |
Jun 16, 2020 | 12.90 | 13.44 | 12.60 | 13.36 | 55,890 | +0.61(+4.76%) |
Jun 15, 2020 | 13.05 | 13.05 | 12.00 | 12.75 | 107,563 | -0.57(-4.31%) |
Jun 12, 2020 | 13.35 | 13.39 | 12.90 | 13.32 | 49,866 | +0.27(+2.09%) |
Jun 11, 2020 | 13.05 | 13.80 | 12.77 | 13.05 | 72,590 | -1.18(-8.31%) |
Jun 10, 2020 | 14.70 | 14.70 | 13.80 | 14.23 | 49,710 | -0.46(-3.16%) |
Jun 09, 2020 | 14.85 | 15.00 | 12.90 | 14.70 | 85,490 | +0.30(+2.12%) |
Jun 08, 2020 | 12.30 | 15.60 | 12.18 | 14.40 | 299,123 | +2.54(+21.39%) |
Jun 05, 2020 | 12.30 | 12.44 | 11.78 | 11.86 | 104,800 | -0.14(-1.18%) |
Jun 04, 2020 | 12.30 | 12.30 | 12.00 | 12.00 | 49,035 | +0.09(+0.76%) |
Jun 03, 2020 | 11.95 | 12.30 | 11.85 | 11.91 | 57,519 | +0.01(+0.11%) |
Jun 02, 2020 | 12.00 | 12.15 | 11.70 | 11.90 | 48,942 | +0.20(+1.68%) |
Jun 01, 2020 | 12.00 | 12.22 | 11.70 | 11.70 | 54,033 | -0.72(-5.83%) |
May 29, 2020 | 12.07 | 12.44 | 11.67 | 12.42 | 70,446 | +0.32(+2.64%) |
May 28, 2020 | 12.50 | 12.60 | 12.11 | 12.11 | 40,973 | -0.40(-3.17%) |
May 27, 2020 | 12.82 | 12.90 | 12.21 | 12.50 | 38,998 | -0.27(-2.08%) |
May 26, 2020 | 13.20 | 13.20 | 12.55 | 12.77 | 39,999 | +0.08(+0.63%) |
May 22, 2020 | 12.00 | 13.35 | 11.85 | 12.69 | 132,166 | +0.82(+6.94%) |
May 21, 2020 | 12.11 | 12.15 | 11.70 | 11.86 | 38,106 | -0.05(-0.39%) |
May 20, 2020 | 11.70 | 12.19 | 11.70 | 11.91 | 37,042 | -0.09(-0.75%) |
May 19, 2020 | 11.85 | 12.45 | 11.85 | 12.00 | 49,397 | -0.06(-0.49%) |
May 18, 2020 | 12.00 | 12.42 | 11.70 | 12.06 | 50,677 | +0.66(+5.79%) |
May 15, 2020 | 11.45 | 11.70 | 11.10 | 11.40 | 36,500 | +0.45(+4.10%) |
May 14, 2020 | 11.10 | 11.25 | 10.56 | 10.95 | 41,297 | -0.27(-2.38%) |
May 13, 2020 | 11.55 | 11.67 | 10.99 | 11.22 | 47,951 | -0.36(-3.08%) |
May 12, 2020 | 11.85 | 12.10 | 11.55 | 11.57 | 51,678 | -0.43(-3.60%) |
May 11, 2020 | 12.26 | 12.44 | 12.00 | 12.01 | 35,767 | -0.39(-3.11%) |
May 08, 2020 | 12.35 | 12.39 | 11.70 | 12.39 | 43,346 | +0.39(+3.26%) |
May 07, 2020 | 12.60 | 12.75 | 10.50 | 12.00 | 100,654 | -0.86(-6.68%) |
May 06, 2020 | 12.85 | 13.00 | 12.46 | 12.86 | 40,760 | +0.31(+2.46%) |
May 05, 2020 | 13.50 | 13.50 | 12.50 | 12.55 | 45,168 | -0.65(-4.93%) |
May 04, 2020 | 12.30 | 13.39 | 12.21 | 13.20 | 44,600 | +0.95(+7.79%) |