Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.32 | 11.32 | 11.20 | 11.25 | 552,620 | -0.03(-0.27%) |
Aug 28, 2020 | 11.27 | 11.28 | 11.20 | 11.28 | 146,800 | +0.07(+0.62%) |
Aug 27, 2020 | 11.25 | 11.26 | 11.13 | 11.21 | 1,005,476 | -0.06(-0.53%) |
Aug 26, 2020 | 11.21 | 11.30 | 11.21 | 11.27 | 196,564 | +0.01(+0.09%) |
Aug 25, 2020 | 11.25 | 11.28 | 11.21 | 11.26 | 258,884 | +0.14(+1.26%) |
Aug 24, 2020 | 11.14 | 11.16 | 11.10 | 11.12 | 247,921 | +0.06(+0.54%) |
Aug 21, 2020 | 11.00 | 11.06 | 10.94 | 11.06 | 243,500 | -0.09(-0.81%) |
Aug 20, 2020 | 11.05 | 11.17 | 11.01 | 11.15 | 447,058 | -0.04(-0.36%) |
Aug 19, 2020 | 11.15 | 11.22 | 11.15 | 11.19 | 260,776 | +0.03(+0.27%) |
Aug 18, 2020 | 11.16 | 11.22 | 11.12 | 11.16 | 225,305 | -0.03(-0.27%) |
Aug 17, 2020 | 11.06 | 11.19 | 11.06 | 11.19 | 291,443 | +0.16(+1.45%) |
Aug 14, 2020 | 11.02 | 11.05 | 10.98 | 11.03 | 164,800 | +0.00(+0.00%) |
Aug 13, 2020 | 11.00 | 11.04 | 10.98 | 11.03 | 131,636 | +0.03(+0.27%) |
Aug 12, 2020 | 10.95 | 11.05 | 10.94 | 11.00 | 305,201 | +0.13(+1.20%) |
Aug 11, 2020 | 11.04 | 11.05 | 10.85 | 10.87 | 328,430 | -0.11(-1.00%) |
Aug 10, 2020 | 10.98 | 11.02 | 10.95 | 10.98 | 407,900 | +0.07(+0.64%) |
Aug 07, 2020 | 10.99 | 10.99 | 10.84 | 10.91 | 328,000 | -0.11(-1.00%) |
Aug 06, 2020 | 11.11 | 11.14 | 11.02 | 11.02 | 284,676 | -0.03(-0.27%) |
Aug 05, 2020 | 11.17 | 11.21 | 11.01 | 11.05 | 580,589 | +0.13(+1.19%) |
Aug 04, 2020 | 10.82 | 10.99 | 10.77 | 10.92 | 877,379 | +0.06(+0.55%) |
Aug 03, 2020 | 10.79 | 10.91 | 10.76 | 10.86 | 1,346,197 | +0.11(+1.02%) |
Jul 31, 2020 | 10.72 | 10.75 | 10.63 | 10.75 | 265,000 | +0.09(+0.84%) |
Jul 30, 2020 | 10.71 | 10.71 | 10.47 | 10.66 | 408,732 | -0.20(-1.84%) |
Jul 29, 2020 | 10.83 | 10.86 | 10.77 | 10.86 | 196,095 | +0.09(+0.84%) |
Jul 28, 2020 | 10.80 | 10.80 | 10.74 | 10.77 | 166,792 | -0.08(-0.74%) |
Jul 27, 2020 | 10.81 | 10.86 | 10.69 | 10.85 | 478,357 | +0.04(+0.37%) |
Jul 24, 2020 | 10.80 | 10.81 | 10.71 | 10.81 | 217,200 | +0.01(+0.09%) |
Jul 23, 2020 | 10.83 | 10.90 | 10.75 | 10.80 | 555,737 | -0.02(-0.18%) |
Jul 22, 2020 | 10.77 | 10.88 | 10.74 | 10.82 | 2,115,658 | +0.01(+0.09%) |
Jul 21, 2020 | 10.85 | 10.89 | 10.79 | 10.81 | 454,562 | +0.16(+1.50%) |
Jul 20, 2020 | 10.61 | 10.65 | 10.50 | 10.65 | 596,008 | +0.00(+0.00%) |
Jul 17, 2020 | 10.67 | 10.68 | 10.57 | 10.65 | 3,042,300 | -0.03(-0.28%) |
Jul 16, 2020 | 10.66 | 10.73 | 10.64 | 10.68 | 178,370 | -0.03(-0.28%) |
Jul 15, 2020 | 10.64 | 10.76 | 10.58 | 10.71 | 4,899,232 | +0.11(+1.04%) |
Jul 14, 2020 | 10.45 | 10.66 | 10.45 | 10.60 | 135,490 | +0.08(+0.76%) |
Jul 13, 2020 | 10.71 | 10.71 | 10.52 | 10.52 | 434,556 | -0.20(-1.87%) |
Jul 10, 2020 | 10.62 | 10.72 | 10.54 | 10.72 | 444,200 | +0.14(+1.32%) |
Jul 09, 2020 | 10.72 | 10.73 | 10.55 | 10.58 | 250,355 | -0.13(-1.21%) |
Jul 08, 2020 | 10.64 | 10.72 | 10.61 | 10.71 | 269,221 | +0.11(+1.04%) |
Jul 07, 2020 | 10.56 | 10.69 | 10.55 | 10.60 | 177,090 | -0.01(-0.09%) |
Jul 06, 2020 | 10.60 | 10.67 | 10.58 | 10.61 | 313,695 | +0.08(+0.76%) |
Jul 02, 2020 | 10.53 | 10.58 | 10.44 | 10.53 | 254,400 | +0.08(+0.77%) |
Jul 01, 2020 | 10.42 | 10.47 | 10.33 | 10.45 | 583,708 | +0.08(+0.77%) |
Jun 30, 2020 | 10.30 | 10.43 | 10.25 | 10.37 | 345,106 | +0.06(+0.58%) |
Jun 29, 2020 | 10.18 | 10.34 | 10.14 | 10.31 | 1,151,696 | +0.27(+2.69%) |
Jun 26, 2020 | 10.16 | 10.18 | 10.02 | 10.04 | 164,600 | -0.19(-1.86%) |
Jun 25, 2020 | 10.05 | 10.23 | 10.04 | 10.23 | 130,147 | +0.09(+0.89%) |
Jun 24, 2020 | 10.39 | 10.41 | 10.07 | 10.14 | 412,046 | -0.31(-2.97%) |
Jun 23, 2020 | 10.54 | 10.59 | 10.43 | 10.45 | 392,919 | -0.03(-0.29%) |
Jun 22, 2020 | 10.38 | 10.51 | 10.37 | 10.48 | 156,825 | +0.13(+1.26%) |
Jun 19, 2020 | 10.45 | 10.48 | 10.26 | 10.35 | 258,900 | +0.04(+0.39%) |
Jun 18, 2020 | 10.19 | 10.31 | 10.17 | 10.31 | 234,012 | +0.12(+1.18%) |
Jun 17, 2020 | 10.20 | 10.25 | 10.11 | 10.19 | 227,322 | -0.05(-0.49%) |
Jun 16, 2020 | 10.24 | 10.34 | 10.07 | 10.24 | 320,135 | +0.13(+1.29%) |
Jun 15, 2020 | 9.790 | 10.11 | 9.760 | 10.11 | 327,112 | +0.08(+0.80%) |
Jun 12, 2020 | 10.04 | 10.11 | 9.910 | 10.03 | 174,500 | +0.08(+0.80%) |
Jun 11, 2020 | 10.05 | 10.13 | 9.875 | 9.950 | 483,325 | -0.47(-4.51%) |
Jun 10, 2020 | 10.30 | 10.47 | 10.24 | 10.42 | 131,448 | +0.13(+1.26%) |
Jun 09, 2020 | 10.24 | 10.37 | 10.16 | 10.29 | 125,439 | +0.02(+0.19%) |
Jun 08, 2020 | 10.37 | 10.39 | 10.24 | 10.27 | 534,032 | -0.13(-1.25%) |
Jun 05, 2020 | 10.48 | 10.48 | 10.35 | 10.40 | 297,300 | +0.29(+2.87%) |
Jun 04, 2020 | 10.05 | 10.15 | 10.01 | 10.11 | 259,231 | +0.08(+0.80%) |
Jun 03, 2020 | 10.03 | 10.11 | 9.940 | 10.03 | 870,945 | +0.01(+0.10%) |
Jun 02, 2020 | 9.960 | 10.05 | 9.940 | 10.02 | 259,827 | +0.16(+1.62%) |