Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.47 | 15.47 | 14.61 | 15.25 | 363,556 | +0.00(+0.00%) |
Aug 28, 2020 | 14.46 | 15.32 | 14.45 | 15.25 | 444,500 | +0.61(+4.17%) |
Aug 27, 2020 | 14.75 | 14.84 | 13.60 | 14.64 | 399,827 | +0.45(+3.17%) |
Aug 26, 2020 | 14.82 | 14.82 | 14.00 | 14.19 | 429,362 | -0.26(-1.79%) |
Aug 25, 2020 | 15.20 | 15.20 | 14.42 | 14.45 | 372,241 | -0.15(-1.03%) |
Aug 24, 2020 | 14.01 | 14.67 | 14.01 | 14.60 | 530,088 | +0.59(+4.23%) |
Aug 21, 2020 | 14.50 | 14.50 | 13.30 | 14.01 | 1,052,000 | -0.29(-2.05%) |
Aug 20, 2020 | 14.60 | 14.75 | 14.00 | 14.30 | 700,745 | -0.36(-2.46%) |
Aug 19, 2020 | 15.20 | 15.50 | 14.63 | 14.66 | 519,085 | -0.44(-2.91%) |
Aug 18, 2020 | 15.04 | 16.00 | 14.99 | 15.10 | 684,823 | -0.74(-4.67%) |
Aug 17, 2020 | 16.01 | 16.29 | 15.70 | 15.84 | 684,449 | -0.17(-1.06%) |
Aug 14, 2020 | 15.88 | 16.06 | 15.11 | 16.01 | 984,100 | +0.56(+3.62%) |
Aug 13, 2020 | 15.24 | 15.64 | 14.59 | 15.45 | 1,363,527 | +0.54(+3.62%) |
Aug 12, 2020 | 14.64 | 15.32 | 14.50 | 14.91 | 708,275 | +0.44(+3.04%) |
Aug 11, 2020 | 15.00 | 15.25 | 14.10 | 14.47 | 602,659 | -0.52(-3.47%) |
Aug 10, 2020 | 14.57 | 15.00 | 14.45 | 14.99 | 356,100 | +0.64(+4.46%) |
Aug 07, 2020 | 14.51 | 14.62 | 14.02 | 14.35 | 396,200 | -0.09(-0.62%) |
Aug 06, 2020 | 13.84 | 14.45 | 13.84 | 14.44 | 377,443 | +0.60(+4.34%) |
Aug 05, 2020 | 14.13 | 14.13 | 13.60 | 13.84 | 361,543 | -0.04(-0.29%) |
Aug 04, 2020 | 13.99 | 14.01 | 12.82 | 13.88 | 312,731 | -0.05(-0.34%) |
Aug 03, 2020 | 13.35 | 13.93 | 13.35 | 13.93 | 322,558 | +0.51(+3.84%) |
Jul 31, 2020 | 13.63 | 13.63 | 12.99 | 13.41 | 354,700 | -0.04(-0.32%) |
Jul 30, 2020 | 13.70 | 13.70 | 12.82 | 13.46 | 275,941 | -0.18(-1.32%) |
Jul 29, 2020 | 13.50 | 13.75 | 13.36 | 13.63 | 463,190 | +0.36(+2.67%) |
Jul 28, 2020 | 12.90 | 13.67 | 12.75 | 13.28 | 529,030 | +0.46(+3.59%) |
Jul 27, 2020 | 12.59 | 12.82 | 12.29 | 12.82 | 301,838 | +0.63(+5.18%) |
Jul 24, 2020 | 12.00 | 12.36 | 11.60 | 12.19 | 219,100 | -0.11(-0.91%) |
Jul 23, 2020 | 12.25 | 12.63 | 12.22 | 12.30 | 197,252 | -0.15(-1.20%) |
Jul 22, 2020 | 12.37 | 12.54 | 12.23 | 12.45 | 227,440 | +0.25(+2.07%) |
Jul 21, 2020 | 11.45 | 12.28 | 11.45 | 12.20 | 477,177 | +0.67(+5.79%) |
Jul 20, 2020 | 11.50 | 11.53 | 11.00 | 11.53 | 274,910 | +0.38(+3.41%) |
Jul 17, 2020 | 11.28 | 11.43 | 10.85 | 11.15 | 259,400 | -0.13(-1.20%) |
Jul 16, 2020 | 11.45 | 11.82 | 11.27 | 11.29 | 173,965 | -0.21(-1.87%) |
Jul 15, 2020 | 11.61 | 11.93 | 11.45 | 11.50 | 248,516 | -0.04(-0.35%) |
Jul 14, 2020 | 11.11 | 11.80 | 11.07 | 11.54 | 230,705 | +0.22(+1.97%) |
Jul 13, 2020 | 12.02 | 12.04 | 11.15 | 11.32 | 1,051,467 | +0.03(+0.23%) |
Jul 10, 2020 | 10.00 | 11.36 | 10.00 | 11.29 | 580,200 | +0.99(+9.66%) |
Jul 09, 2020 | 10.25 | 10.45 | 10.12 | 10.29 | 159,932 | -0.02(-0.22%) |
Jul 08, 2020 | 10.23 | 10.34 | 10.00 | 10.32 | 193,236 | +0.22(+2.15%) |
Jul 07, 2020 | 10.19 | 10.19 | 9.847 | 10.10 | 210,610 | +0.07(+0.70%) |
Jul 06, 2020 | 10.00 | 10.25 | 9.920 | 10.03 | 281,909 | +0.03(+0.30%) |
Jul 02, 2020 | 10.10 | 10.45 | 9.900 | 10.00 | 204,100 | -0.19(-1.86%) |
Jul 01, 2020 | 10.00 | 10.19 | 9.910 | 10.19 | 132,524 | +0.19(+1.93%) |
Jun 30, 2020 | 9.500 | 10.10 | 9.500 | 9.998 | 126,251 | +0.33(+3.39%) |
Jun 29, 2020 | 10.03 | 10.13 | 9.636 | 9.670 | 217,127 | -0.36(-3.59%) |
Jun 26, 2020 | 9.797 | 10.25 | 9.350 | 10.03 | 188,500 | -0.09(-0.89%) |
Jun 25, 2020 | 9.670 | 10.25 | 9.670 | 10.12 | 186,461 | +0.00(+0.01%) |
Jun 24, 2020 | 10.30 | 10.53 | 9.950 | 10.12 | 327,014 | -0.31(-2.98%) |
Jun 23, 2020 | 10.36 | 10.51 | 10.25 | 10.43 | 347,744 | +0.12(+1.16%) |
Jun 22, 2020 | 10.30 | 10.34 | 10.10 | 10.31 | 251,954 | +0.17(+1.68%) |
Jun 19, 2020 | 10.40 | 10.50 | 10.05 | 10.14 | 465,500 | -0.06(-0.59%) |
Jun 18, 2020 | 10.50 | 10.50 | 10.00 | 10.20 | 595,740 | +0.15(+1.49%) |
Jun 17, 2020 | 9.970 | 10.07 | 9.793 | 10.05 | 156,688 | +0.07(+0.70%) |
Jun 16, 2020 | 10.53 | 10.53 | 9.901 | 9.980 | 224,444 | +0.03(+0.30%) |
Jun 15, 2020 | 9.000 | 9.973 | 8.800 | 9.950 | 182,450 | +0.78(+8.51%) |
Jun 12, 2020 | 9.100 | 9.570 | 8.932 | 9.170 | 387,600 | +0.07(+0.77%) |
Jun 11, 2020 | 9.650 | 9.940 | 8.870 | 9.100 | 698,554 | -0.96(-9.54%) |
Jun 10, 2020 | 10.05 | 10.41 | 9.945 | 10.06 | 312,663 | -0.11(-1.08%) |
Jun 09, 2020 | 10.33 | 10.33 | 10.10 | 10.17 | 223,591 | -0.10(-0.97%) |
Jun 08, 2020 | 10.65 | 10.96 | 10.20 | 10.27 | 280,177 | -0.01(-0.10%) |
Jun 05, 2020 | 10.30 | 10.94 | 10.05 | 10.28 | 286,400 | +0.03(+0.29%) |
Jun 04, 2020 | 10.55 | 10.55 | 9.820 | 10.25 | 216,449 | -0.22(-2.12%) |
Jun 03, 2020 | 10.18 | 10.55 | 10.14 | 10.47 | 298,215 | +0.07(+0.69%) |
Jun 02, 2020 | 10.40 | 10.45 | 10.00 | 10.40 | 217,640 | +0.03(+0.29%) |