Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.22 | 11.40 | 11.06 | 11.38 | 337,385 | +0.16(+1.39%) |
Jul 30, 2020 | 11.08 | 11.27 | 10.97 | 11.22 | 240,958 | -0.13(-1.13%) |
Jul 29, 2020 | 11.26 | 11.50 | 11.26 | 11.35 | 201,965 | +0.14(+1.23%) |
Jul 28, 2020 | 11.54 | 11.61 | 11.17 | 11.21 | 341,800 | -0.48(-4.07%) |
Jul 27, 2020 | 11.57 | 11.72 | 11.52 | 11.69 | 247,273 | +0.15(+1.27%) |
Jul 24, 2020 | 11.65 | 11.75 | 11.43 | 11.54 | 284,867 | -0.20(-1.72%) |
Jul 23, 2020 | 11.60 | 11.81 | 11.40 | 11.74 | 491,744 | +0.25(+2.15%) |
Jul 22, 2020 | 10.77 | 11.56 | 10.76 | 11.49 | 844,667 | +0.78(+7.27%) |
Jul 21, 2020 | 10.83 | 11.11 | 10.61 | 10.72 | 315,301 | +0.06(+0.60%) |
Jul 20, 2020 | 10.51 | 10.86 | 10.38 | 10.65 | 508,823 | +0.12(+1.13%) |
Jul 17, 2020 | 10.12 | 10.58 | 10.12 | 10.53 | 389,140 | +0.39(+3.89%) |
Jul 16, 2020 | 10.31 | 10.32 | 10.06 | 10.14 | 229,056 | -0.23(-2.21%) |
Jul 15, 2020 | 10.36 | 10.60 | 10.20 | 10.37 | 329,642 | +0.24(+2.35%) |
Jul 14, 2020 | 9.992 | 10.15 | 9.827 | 10.13 | 248,693 | +0.18(+1.84%) |
Jul 13, 2020 | 10.11 | 10.30 | 9.937 | 9.946 | 304,199 | -0.05(-0.55%) |
Jul 10, 2020 | 10.16 | 10.18 | 9.946 | 10.00 | 168,911 | -0.15(-1.44%) |
Jul 09, 2020 | 10.09 | 10.21 | 9.937 | 10.15 | 254,547 | +0.04(+0.36%) |
Jul 08, 2020 | 10.08 | 10.27 | 9.937 | 10.11 | 360,647 | +0.02(+0.18%) |
Jul 07, 2020 | 10.17 | 10.40 | 10.07 | 10.09 | 337,218 | -0.20(-1.96%) |
Jul 06, 2020 | 9.891 | 10.36 | 9.763 | 10.29 | 395,240 | +0.66(+6.84%) |
Jul 02, 2020 | 9.864 | 10.02 | 9.607 | 9.635 | 235,842 | -0.08(-0.85%) |
Jul 01, 2020 | 10.01 | 10.07 | 9.672 | 9.717 | 276,094 | -0.29(-2.93%) |
Jun 30, 2020 | 9.708 | 10.04 | 9.708 | 10.01 | 261,570 | +0.11(+1.11%) |
Jun 29, 2020 | 9.836 | 10.07 | 9.681 | 9.901 | 439,607 | +0.17(+1.79%) |
Jun 26, 2020 | 9.552 | 9.800 | 9.415 | 9.726 | 596,594 | +0.15(+1.53%) |
Jun 25, 2020 | 9.516 | 9.607 | 9.356 | 9.580 | 300,109 | +0.04(+0.38%) |
Jun 24, 2020 | 10.07 | 10.15 | 9.241 | 9.543 | 834,937 | -0.50(-5.01%) |
Jun 23, 2020 | 10.26 | 10.26 | 9.873 | 10.05 | 485,494 | -0.01(-0.09%) |
Jun 22, 2020 | 10.00 | 10.14 | 9.818 | 10.06 | 367,660 | -0.03(-0.27%) |
Jun 19, 2020 | 10.33 | 10.49 | 9.965 | 10.08 | 858,750 | -0.16(-1.52%) |
Jun 18, 2020 | 10.00 | 10.35 | 10.00 | 10.24 | 378,532 | +0.16(+1.59%) |
Jun 17, 2020 | 10.14 | 10.37 | 10.02 | 10.08 | 307,444 | -0.11(-1.12%) |
Jun 16, 2020 | 10.39 | 10.61 | 10.10 | 10.19 | 373,490 | +0.33(+3.34%) |
Jun 15, 2020 | 9.653 | 9.891 | 9.424 | 9.864 | 370,531 | +0.23(+2.38%) |
Jun 12, 2020 | 9.781 | 10.04 | 9.433 | 9.635 | 332,472 | +0.24(+2.58%) |
Jun 11, 2020 | 10.12 | 10.26 | 9.392 | 9.392 | 512,171 | -1.14(-10.83%) |
Jun 10, 2020 | 10.66 | 10.66 | 10.37 | 10.53 | 349,004 | -0.10(-0.95%) |
Jun 09, 2020 | 10.92 | 10.97 | 10.55 | 10.63 | 337,555 | -0.41(-3.73%) |
Jun 08, 2020 | 10.71 | 11.44 | 10.66 | 11.05 | 905,946 | +0.50(+4.78%) |
Jun 05, 2020 | 10.73 | 10.86 | 10.51 | 10.54 | 512,957 | +0.06(+0.61%) |
Jun 04, 2020 | 10.53 | 10.80 | 10.34 | 10.48 | 459,385 | -0.16(-1.55%) |
Jun 03, 2020 | 10.52 | 10.83 | 10.52 | 10.64 | 255,276 | +0.31(+3.01%) |
Jun 02, 2020 | 10.77 | 10.77 | 10.12 | 10.33 | 286,806 | -0.42(-3.92%) |
Jun 01, 2020 | 10.49 | 10.94 | 10.31 | 10.75 | 532,993 | +0.31(+2.98%) |
May 29, 2020 | 10.12 | 10.47 | 9.827 | 10.44 | 481,075 | +0.24(+2.33%) |
May 28, 2020 | 10.53 | 10.64 | 10.12 | 10.20 | 304,560 | -0.22(-2.11%) |
May 27, 2020 | 10.40 | 10.43 | 10.03 | 10.42 | 357,666 | +0.22(+2.15%) |
May 26, 2020 | 10.66 | 10.73 | 10.13 | 10.20 | 315,135 | -0.05(-0.54%) |
May 22, 2020 | 9.974 | 10.26 | 9.901 | 10.26 | 233,767 | +0.24(+2.38%) |
May 21, 2020 | 10.07 | 10.30 | 9.992 | 10.02 | 289,418 | -0.06(-0.64%) |
May 20, 2020 | 10.12 | 10.18 | 9.891 | 10.08 | 307,296 | +0.09(+0.92%) |
May 19, 2020 | 9.919 | 10.27 | 9.847 | 9.992 | 336,572 | +0.01(+0.09%) |
May 18, 2020 | 9.965 | 10.03 | 9.615 | 9.983 | 442,763 | +0.54(+5.67%) |
May 15, 2020 | 9.383 | 9.674 | 9.284 | 9.447 | 404,569 | +0.10(+1.07%) |
May 14, 2020 | 9.220 | 9.483 | 9.056 | 9.347 | 316,185 | +0.01(+0.10%) |
May 13, 2020 | 9.901 | 10.10 | 9.052 | 9.338 | 457,461 | -0.71(-7.05%) |
May 12, 2020 | 9.874 | 10.36 | 9.647 | 10.05 | 414,621 | +0.35(+3.66%) |
May 11, 2020 | 10.22 | 10.24 | 9.629 | 9.692 | 621,113 | -0.65(-6.28%) |
May 08, 2020 | 10.90 | 10.90 | 10.11 | 10.34 | 872,990 | -0.24(-2.27%) |
May 07, 2020 | 9.256 | 10.83 | 9.256 | 10.58 | 1,254,623 | +1.25(+13.44%) |
May 06, 2020 | 9.165 | 9.556 | 8.993 | 9.329 | 451,409 | +0.18(+1.99%) |
May 05, 2020 | 9.075 | 9.447 | 9.047 | 9.147 | 256,030 | +0.06(+0.70%) |
May 04, 2020 | 8.902 | 9.129 | 8.766 | 9.084 | 445,036 | +0.02(+0.20%) |