Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.59 | 11.68 | 11.43 | 11.49 | 791,264 | -0.06(-0.49%) |
Aug 28, 2020 | 11.93 | 11.93 | 11.36 | 11.55 | 1,308,328 | -0.31(-2.58%) |
Aug 27, 2020 | 11.54 | 11.96 | 11.54 | 11.85 | 1,680,751 | +0.55(+4.84%) |
Aug 26, 2020 | 11.47 | 11.54 | 11.26 | 11.31 | 838,474 | -0.29(-2.50%) |
Aug 25, 2020 | 11.71 | 11.78 | 11.47 | 11.59 | 289,762 | +0.00(+0.00%) |
Aug 24, 2020 | 11.57 | 11.64 | 11.37 | 11.59 | 551,007 | +0.13(+1.12%) |
Aug 21, 2020 | 11.35 | 11.53 | 11.31 | 11.47 | 459,283 | +0.06(+0.56%) |
Aug 20, 2020 | 11.36 | 11.63 | 11.36 | 11.40 | 421,548 | -0.11(-0.98%) |
Aug 19, 2020 | 11.66 | 11.72 | 11.48 | 11.51 | 535,958 | -0.17(-1.45%) |
Aug 18, 2020 | 11.90 | 11.90 | 11.67 | 11.68 | 666,786 | -0.11(-0.95%) |
Aug 17, 2020 | 11.88 | 11.91 | 11.74 | 11.80 | 404,809 | -0.08(-0.68%) |
Aug 14, 2020 | 11.81 | 12.00 | 11.72 | 11.88 | 626,928 | -0.06(-0.54%) |
Aug 13, 2020 | 12.07 | 12.20 | 11.85 | 11.94 | 502,949 | -0.23(-1.92%) |
Aug 12, 2020 | 12.41 | 12.54 | 12.07 | 12.17 | 571,913 | -0.13(-1.05%) |
Aug 11, 2020 | 12.40 | 12.66 | 12.21 | 12.30 | 510,700 | +0.15(+1.26%) |
Aug 10, 2020 | 11.88 | 12.41 | 11.83 | 12.15 | 508,407 | +0.31(+2.58%) |
Aug 07, 2020 | 11.43 | 11.86 | 11.39 | 11.84 | 649,935 | +0.31(+2.72%) |
Aug 06, 2020 | 11.93 | 12.00 | 11.25 | 11.53 | 843,022 | -0.51(-4.27%) |
Aug 05, 2020 | 12.18 | 12.18 | 11.87 | 12.05 | 460,287 | -0.02(-0.13%) |
Aug 04, 2020 | 11.74 | 12.10 | 11.74 | 12.06 | 425,068 | +0.24(+2.04%) |
Aug 03, 2020 | 12.00 | 12.00 | 11.76 | 11.82 | 607,205 | -0.11(-0.94%) |
Jul 31, 2020 | 11.96 | 11.97 | 11.64 | 11.93 | 858,497 | -0.13(-1.07%) |
Jul 30, 2020 | 12.05 | 12.17 | 11.94 | 12.06 | 344,115 | -0.34(-2.72%) |
Jul 29, 2020 | 12.31 | 12.50 | 12.27 | 12.40 | 303,771 | +0.13(+1.05%) |
Jul 28, 2020 | 12.05 | 12.41 | 12.02 | 12.27 | 385,435 | +0.08(+0.66%) |
Jul 27, 2020 | 12.06 | 12.23 | 11.92 | 12.19 | 280,503 | +0.09(+0.73%) |
Jul 24, 2020 | 12.54 | 12.54 | 12.09 | 12.10 | 503,432 | -0.43(-3.40%) |
Jul 23, 2020 | 12.62 | 12.79 | 12.46 | 12.53 | 308,351 | -0.20(-1.58%) |
Jul 22, 2020 | 12.48 | 12.81 | 12.41 | 12.73 | 324,451 | +0.19(+1.54%) |
Jul 21, 2020 | 12.50 | 12.80 | 12.46 | 12.54 | 484,475 | +0.27(+2.23%) |
Jul 20, 2020 | 12.29 | 12.38 | 12.03 | 12.26 | 498,085 | -0.15(-1.23%) |
Jul 17, 2020 | 12.46 | 12.61 | 12.32 | 12.41 | 330,564 | -0.05(-0.39%) |
Jul 16, 2020 | 12.44 | 12.59 | 12.29 | 12.46 | 336,599 | -0.06(-0.45%) |
Jul 15, 2020 | 12.41 | 12.64 | 12.30 | 12.52 | 525,802 | +0.47(+3.87%) |
Jul 14, 2020 | 12.00 | 12.22 | 11.84 | 12.05 | 315,094 | +0.07(+0.60%) |
Jul 13, 2020 | 12.17 | 12.27 | 11.71 | 11.98 | 573,081 | -0.02(-0.20%) |
Jul 10, 2020 | 11.74 | 12.03 | 11.68 | 12.00 | 503,806 | +0.31(+2.61%) |
Jul 09, 2020 | 11.93 | 11.99 | 11.61 | 11.70 | 832,532 | -0.30(-2.48%) |
Jul 08, 2020 | 12.01 | 12.13 | 11.79 | 12.00 | 731,720 | -0.07(-0.60%) |
Jul 07, 2020 | 12.38 | 12.45 | 12.06 | 12.07 | 493,950 | -0.52(-4.15%) |
Jul 06, 2020 | 12.80 | 12.80 | 12.47 | 12.59 | 628,828 | +0.20(+1.62%) |
Jul 02, 2020 | 12.70 | 12.74 | 12.31 | 12.39 | 355,064 | +0.03(+0.26%) |
Jul 01, 2020 | 12.23 | 12.41 | 12.16 | 12.36 | 563,455 | +0.12(+0.99%) |
Jun 30, 2020 | 11.91 | 12.36 | 11.80 | 12.24 | 543,824 | +0.20(+1.67%) |
Jun 29, 2020 | 11.84 | 12.13 | 11.70 | 12.04 | 503,314 | +0.45(+3.89%) |
Jun 26, 2020 | 12.01 | 12.05 | 11.44 | 11.59 | 2,217,585 | -0.51(-4.19%) |
Jun 25, 2020 | 11.86 | 12.13 | 11.82 | 12.09 | 584,120 | +0.10(+0.79%) |
Jun 24, 2020 | 12.16 | 12.36 | 11.73 | 12.00 | 635,085 | -0.46(-3.69%) |
Jun 23, 2020 | 12.81 | 12.85 | 12.42 | 12.46 | 958,036 | -0.16(-1.26%) |
Jun 22, 2020 | 12.47 | 12.66 | 12.27 | 12.62 | 893,243 | +0.09(+0.70%) |
Jun 19, 2020 | 12.59 | 12.78 | 12.26 | 12.53 | 1,707,223 | -0.10(-0.75%) |
Jun 18, 2020 | 12.44 | 12.81 | 12.43 | 12.62 | 681,135 | -0.13(-1.05%) |
Jun 17, 2020 | 13.41 | 13.41 | 12.75 | 12.76 | 658,705 | -0.55(-4.16%) |
Jun 16, 2020 | 13.39 | 13.53 | 13.00 | 13.31 | 456,715 | +0.56(+4.41%) |
Jun 15, 2020 | 12.13 | 12.87 | 12.10 | 12.75 | 484,170 | +0.05(+0.37%) |
Jun 12, 2020 | 12.88 | 12.91 | 12.34 | 12.70 | 548,114 | +0.40(+3.22%) |
Jun 11, 2020 | 12.40 | 12.75 | 12.23 | 12.31 | 907,202 | -0.81(-6.16%) |
Jun 10, 2020 | 13.57 | 13.73 | 13.05 | 13.12 | 486,715 | -0.64(-4.66%) |
Jun 09, 2020 | 13.92 | 14.11 | 13.67 | 13.76 | 596,268 | -0.52(-3.66%) |
Jun 08, 2020 | 13.65 | 14.30 | 13.65 | 14.28 | 1,374,703 | +0.96(+7.19%) |
Jun 05, 2020 | 13.01 | 13.81 | 13.01 | 13.32 | 748,749 | +0.76(+6.05%) |
Jun 04, 2020 | 12.26 | 12.58 | 12.01 | 12.56 | 521,607 | +0.18(+1.47%) |
Jun 03, 2020 | 12.00 | 12.54 | 11.98 | 12.38 | 870,973 | +0.65(+5.54%) |
Jun 02, 2020 | 11.54 | 11.78 | 11.50 | 11.73 | 386,430 | +0.34(+2.99%) |