Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.88 | 10.88 | 10.70 | 10.77 | 10,187 | -0.24(-2.22%) |
Aug 28, 2020 | 10.80 | 11.01 | 10.75 | 11.01 | 15,722 | +0.24(+2.27%) |
Aug 27, 2020 | 10.82 | 10.91 | 10.54 | 10.77 | 15,071 | -0.05(-0.42%) |
Aug 26, 2020 | 11.02 | 11.02 | 10.74 | 10.82 | 18,134 | -0.31(-2.75%) |
Aug 25, 2020 | 11.00 | 11.12 | 10.90 | 11.12 | 31,120 | +0.03(+0.28%) |
Aug 24, 2020 | 11.30 | 11.30 | 11.09 | 11.09 | 14,246 | -0.02(-0.14%) |
Aug 21, 2020 | 10.98 | 11.11 | 10.98 | 11.11 | 6,550 | -0.01(-0.07%) |
Aug 20, 2020 | 11.01 | 11.13 | 10.96 | 11.11 | 26,733 | +0.05(+0.41%) |
Aug 19, 2020 | 11.01 | 11.16 | 10.98 | 11.07 | 11,788 | -0.01(-0.07%) |
Aug 18, 2020 | 11.26 | 11.28 | 10.95 | 11.08 | 48,371 | -0.22(-1.96%) |
Aug 17, 2020 | 11.37 | 11.37 | 11.25 | 11.30 | 13,616 | -0.04(-0.38%) |
Aug 14, 2020 | 11.11 | 11.41 | 11.11 | 11.34 | 10,729 | +0.08(+0.67%) |
Aug 13, 2020 | 11.35 | 11.37 | 11.11 | 11.26 | 10,428 | -0.10(-0.86%) |
Aug 12, 2020 | 11.26 | 11.41 | 11.26 | 11.36 | 17,675 | +0.17(+1.48%) |
Aug 11, 2020 | 11.01 | 11.50 | 11.01 | 11.20 | 37,309 | +0.30(+2.76%) |
Aug 10, 2020 | 10.92 | 10.94 | 10.47 | 10.90 | 17,351 | +0.09(+0.85%) |
Aug 07, 2020 | 10.87 | 10.87 | 10.73 | 10.80 | 9,801 | -0.04(-0.35%) |
Aug 06, 2020 | 10.89 | 10.96 | 10.84 | 10.84 | 39,873 | -0.05(-0.42%) |
Aug 05, 2020 | 10.83 | 11.08 | 10.80 | 10.89 | 42,356 | +0.17(+1.55%) |
Aug 04, 2020 | 10.58 | 10.74 | 10.58 | 10.72 | 33,586 | +0.16(+1.50%) |
Aug 03, 2020 | 10.43 | 10.63 | 10.43 | 10.56 | 7,474 | +0.10(+0.97%) |
Jul 31, 2020 | 10.46 | 10.53 | 10.42 | 10.46 | 7,285 | -0.09(-0.89%) |
Jul 30, 2020 | 10.73 | 10.73 | 10.54 | 10.55 | 10,964 | -0.20(-1.83%) |
Jul 29, 2020 | 10.71 | 10.87 | 10.57 | 10.75 | 9,691 | +0.11(+1.07%) |
Jul 28, 2020 | 10.54 | 10.65 | 10.54 | 10.64 | 11,963 | -0.02(-0.14%) |
Jul 27, 2020 | 10.77 | 10.77 | 10.60 | 10.65 | 5,825 | -0.12(-1.12%) |
Jul 24, 2020 | 10.83 | 10.83 | 10.65 | 10.77 | 10,066 | -0.08(-0.77%) |
Jul 23, 2020 | 10.91 | 10.98 | 10.74 | 10.86 | 11,176 | -0.08(-0.69%) |
Jul 22, 2020 | 10.90 | 11.05 | 10.80 | 10.93 | 17,272 | -0.17(-1.56%) |
Jul 21, 2020 | 10.74 | 11.14 | 10.74 | 11.11 | 33,433 | +0.36(+3.37%) |
Jul 20, 2020 | 10.80 | 10.86 | 10.67 | 10.74 | 6,579 | -0.02(-0.14%) |
Jul 17, 2020 | 10.76 | 11.07 | 10.24 | 10.76 | 31,392 | +0.11(+0.99%) |
Jul 16, 2020 | 10.49 | 10.75 | 10.49 | 10.65 | 17,206 | +0.02(+0.14%) |
Jul 15, 2020 | 10.43 | 10.68 | 10.43 | 10.64 | 13,700 | +0.43(+4.22%) |
Jul 14, 2020 | 10.20 | 10.27 | 10.05 | 10.21 | 18,724 | +0.01(+0.07%) |
Jul 13, 2020 | 10.54 | 10.54 | 9.981 | 10.20 | 34,186 | -0.26(-2.45%) |
Jul 10, 2020 | 10.04 | 10.47 | 10.04 | 10.46 | 32,054 | +0.43(+4.29%) |
Jul 09, 2020 | 10.60 | 10.60 | 10.03 | 10.03 | 16,337 | -0.70(-6.54%) |
Jul 08, 2020 | 10.53 | 10.89 | 10.37 | 10.73 | 80,044 | +0.34(+3.27%) |
Jul 07, 2020 | 10.15 | 10.39 | 10.15 | 10.39 | 12,353 | +0.15(+1.47%) |
Jul 06, 2020 | 10.67 | 10.93 | 10.12 | 10.24 | 63,555 | -0.31(-2.93%) |
Jul 02, 2020 | 10.68 | 10.91 | 10.55 | 10.55 | 24,239 | -0.08(-0.71%) |
Jul 01, 2020 | 10.68 | 10.89 | 10.30 | 10.62 | 15,883 | +0.03(+0.29%) |
Jun 30, 2020 | 10.57 | 10.60 | 10.32 | 10.59 | 57,819 | +0.11(+1.08%) |
Jun 29, 2020 | 10.55 | 10.67 | 10.47 | 10.48 | 8,750 | +0.01(+0.07%) |
Jun 26, 2020 | 11.04 | 11.04 | 10.44 | 10.47 | 21,590 | -0.50(-4.54%) |
Jun 25, 2020 | 10.90 | 11.14 | 10.81 | 10.97 | 13,013 | +0.00(+0.00%) |
Jun 24, 2020 | 11.66 | 11.66 | 10.78 | 10.97 | 52,776 | -0.69(-5.96%) |
Jun 23, 2020 | 11.82 | 11.85 | 11.66 | 11.66 | 13,321 | -0.13(-1.09%) |
Jun 22, 2020 | 11.62 | 11.79 | 11.57 | 11.79 | 19,142 | +0.11(+0.97%) |
Jun 19, 2020 | 12.09 | 12.09 | 11.68 | 11.68 | 46,757 | -0.16(-1.34%) |
Jun 18, 2020 | 11.60 | 11.84 | 11.60 | 11.84 | 43,491 | +0.09(+0.74%) |
Jun 17, 2020 | 11.97 | 12.06 | 11.75 | 11.75 | 25,295 | -0.28(-2.29%) |
Jun 16, 2020 | 12.38 | 12.43 | 11.93 | 12.03 | 32,895 | +0.13(+1.08%) |
Jun 15, 2020 | 11.00 | 12.08 | 10.39 | 11.90 | 121,343 | +0.09(+0.77%) |
Jun 12, 2020 | 12.47 | 12.47 | 11.73 | 11.81 | 16,027 | -0.17(-1.39%) |
Jun 11, 2020 | 13.05 | 13.05 | 11.89 | 11.97 | 49,380 | -1.82(-13.19%) |
Jun 10, 2020 | 14.64 | 14.64 | 13.66 | 13.79 | 30,469 | -0.80(-5.48%) |
Jun 09, 2020 | 14.81 | 14.99 | 14.03 | 14.59 | 34,555 | -0.40(-2.67%) |
Jun 08, 2020 | 14.12 | 15.10 | 14.06 | 14.99 | 97,058 | +1.16(+8.35%) |
Jun 05, 2020 | 14.03 | 14.26 | 13.80 | 13.84 | 18,279 | +0.33(+2.46%) |
Jun 04, 2020 | 12.95 | 13.51 | 12.93 | 13.51 | 14,090 | +0.48(+3.71%) |
Jun 03, 2020 | 12.87 | 13.04 | 12.80 | 13.02 | 13,013 | +0.26(+2.07%) |
Jun 02, 2020 | 12.72 | 12.76 | 12.64 | 12.76 | 9,185 | +0.14(+1.14%) |