Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.15 | 12.22 | 11.70 | 11.76 | 920,600 | -0.46(-3.75%) |
Aug 28, 2020 | 12.12 | 12.24 | 12.01 | 12.22 | 724,198 | +0.13(+1.04%) |
Aug 27, 2020 | 12.57 | 12.61 | 11.93 | 12.09 | 1,075,609 | -0.48(-3.83%) |
Aug 26, 2020 | 12.39 | 12.64 | 12.37 | 12.58 | 684,367 | +0.18(+1.48%) |
Aug 25, 2020 | 12.34 | 12.53 | 12.27 | 12.39 | 660,626 | +0.07(+0.55%) |
Aug 24, 2020 | 12.26 | 12.44 | 12.19 | 12.32 | 706,760 | +0.18(+1.51%) |
Aug 21, 2020 | 12.33 | 12.42 | 12.08 | 12.14 | 813,167 | -0.30(-2.40%) |
Aug 20, 2020 | 12.86 | 12.86 | 12.33 | 12.44 | 1,235,291 | -0.55(-4.23%) |
Aug 19, 2020 | 13.09 | 13.36 | 12.95 | 12.99 | 1,075,391 | -0.10(-0.74%) |
Aug 18, 2020 | 13.37 | 13.43 | 12.92 | 13.09 | 1,067,294 | -0.21(-1.60%) |
Aug 17, 2020 | 13.10 | 13.45 | 13.03 | 13.30 | 985,610 | +0.32(+2.45%) |
Aug 14, 2020 | 12.87 | 13.11 | 12.85 | 12.98 | 886,997 | +0.05(+0.37%) |
Aug 13, 2020 | 13.02 | 13.11 | 12.77 | 12.93 | 1,261,782 | -0.13(-0.96%) |
Aug 12, 2020 | 12.41 | 13.09 | 12.33 | 13.06 | 1,683,392 | +0.72(+5.86%) |
Aug 11, 2020 | 12.43 | 12.59 | 12.22 | 12.33 | 1,214,977 | -0.05(-0.43%) |
Aug 10, 2020 | 12.59 | 12.60 | 12.17 | 12.39 | 1,516,886 | -0.17(-1.34%) |
Aug 07, 2020 | 12.75 | 12.92 | 12.34 | 12.56 | 1,250,445 | -0.38(-2.91%) |
Aug 06, 2020 | 13.26 | 13.27 | 12.90 | 12.93 | 781,211 | -0.30(-2.26%) |
Aug 05, 2020 | 13.18 | 13.28 | 13.03 | 13.23 | 991,427 | +0.15(+1.18%) |
Aug 04, 2020 | 13.33 | 13.36 | 12.96 | 13.08 | 1,038,365 | -0.19(-1.45%) |
Aug 03, 2020 | 13.26 | 13.49 | 13.19 | 13.27 | 1,297,909 | +0.16(+1.21%) |
Jul 31, 2020 | 13.67 | 13.73 | 12.91 | 13.11 | 1,526,478 | -0.55(-4.06%) |
Jul 30, 2020 | 13.40 | 13.68 | 13.26 | 13.67 | 1,596,994 | +0.01(+0.07%) |
Jul 29, 2020 | 13.89 | 13.96 | 13.29 | 13.66 | 2,210,919 | -0.16(-1.19%) |
Jul 28, 2020 | 14.85 | 15.24 | 13.23 | 13.82 | 7,674,647 | +0.67(+5.06%) |
Jul 27, 2020 | 11.72 | 13.20 | 11.72 | 13.15 | 3,643,792 | +1.51(+12.96%) |
Jul 24, 2020 | 12.03 | 12.19 | 11.64 | 11.64 | 1,374,670 | -0.54(-4.47%) |
Jul 23, 2020 | 11.73 | 12.52 | 11.72 | 12.19 | 1,685,672 | +0.40(+3.35%) |
Jul 22, 2020 | 11.94 | 12.01 | 11.77 | 11.79 | 792,683 | -0.06(-0.49%) |
Jul 21, 2020 | 12.06 | 12.10 | 11.74 | 11.85 | 952,514 | -0.02(-0.16%) |
Jul 20, 2020 | 11.87 | 11.95 | 11.72 | 11.87 | 802,088 | +0.14(+1.23%) |
Jul 17, 2020 | 11.79 | 11.84 | 11.67 | 11.73 | 501,360 | -0.05(-0.41%) |
Jul 16, 2020 | 11.63 | 11.80 | 11.52 | 11.78 | 724,433 | +0.03(+0.29%) |
Jul 15, 2020 | 11.92 | 12.03 | 11.57 | 11.74 | 894,478 | -0.06(-0.53%) |
Jul 14, 2020 | 11.53 | 11.82 | 11.35 | 11.80 | 1,163,164 | +0.27(+2.34%) |
Jul 13, 2020 | 11.92 | 12.07 | 11.52 | 11.53 | 1,105,169 | -0.22(-1.89%) |
Jul 10, 2020 | 12.04 | 12.05 | 11.74 | 11.76 | 812,545 | -0.26(-2.13%) |
Jul 09, 2020 | 11.93 | 12.11 | 11.80 | 12.01 | 1,133,128 | +0.12(+1.01%) |
Jul 08, 2020 | 11.72 | 11.93 | 11.64 | 11.89 | 1,040,591 | +0.18(+1.52%) |
Jul 07, 2020 | 12.03 | 12.05 | 11.71 | 11.71 | 939,595 | -0.35(-2.92%) |
Jul 06, 2020 | 12.06 | 12.19 | 12.01 | 12.06 | 1,015,938 | +0.23(+1.96%) |
Jul 02, 2020 | 11.85 | 12.04 | 11.75 | 11.83 | 941,437 | +0.27(+2.34%) |
Jul 01, 2020 | 11.84 | 11.86 | 11.56 | 11.56 | 808,041 | -0.31(-2.60%) |
Jun 30, 2020 | 11.48 | 11.94 | 11.48 | 11.87 | 1,265,007 | +0.41(+3.62%) |
Jun 29, 2020 | 11.51 | 11.56 | 11.27 | 11.46 | 804,950 | +0.09(+0.76%) |
Jun 26, 2020 | 11.62 | 11.70 | 11.37 | 11.37 | 1,739,258 | -0.38(-3.20%) |
Jun 25, 2020 | 11.54 | 11.78 | 11.24 | 11.75 | 870,577 | +0.18(+1.58%) |
Jun 24, 2020 | 11.78 | 11.78 | 11.40 | 11.56 | 1,135,551 | -0.35(-2.92%) |
Jun 23, 2020 | 11.83 | 11.95 | 11.69 | 11.91 | 1,638,633 | +0.32(+2.75%) |
Jun 22, 2020 | 11.35 | 11.61 | 11.19 | 11.59 | 1,440,989 | +0.21(+1.82%) |
Jun 19, 2020 | 11.76 | 11.86 | 11.36 | 11.38 | 1,783,328 | -0.27(-2.28%) |
Jun 18, 2020 | 11.68 | 11.89 | 11.50 | 11.65 | 1,405,074 | -0.14(-1.19%) |
Jun 17, 2020 | 11.78 | 11.99 | 11.63 | 11.79 | 1,211,858 | +0.11(+0.95%) |
Jun 16, 2020 | 11.84 | 12.05 | 11.58 | 11.68 | 1,321,840 | +0.35(+3.06%) |
Jun 15, 2020 | 10.97 | 11.44 | 10.79 | 11.33 | 1,134,483 | -0.02(-0.17%) |
Jun 12, 2020 | 11.23 | 11.42 | 11.01 | 11.35 | 1,541,099 | +0.64(+5.94%) |
Jun 11, 2020 | 11.39 | 11.64 | 10.67 | 10.71 | 1,938,405 | -1.30(-10.80%) |
Jun 10, 2020 | 12.18 | 12.27 | 11.98 | 12.01 | 1,166,668 | -0.15(-1.23%) |
Jun 09, 2020 | 12.04 | 12.35 | 11.88 | 12.16 | 1,216,772 | -0.11(-0.86%) |
Jun 08, 2020 | 12.54 | 12.56 | 12.19 | 12.27 | 1,517,537 | +0.16(+1.36%) |
Jun 05, 2020 | 11.57 | 12.62 | 11.57 | 12.10 | 2,702,886 | +0.79(+6.99%) |
Jun 04, 2020 | 10.95 | 11.50 | 10.95 | 11.31 | 1,663,166 | +0.31(+2.80%) |
Jun 03, 2020 | 10.41 | 11.08 | 10.41 | 11.00 | 1,561,803 | +0.79(+7.74%) |
Jun 02, 2020 | 10.19 | 10.24 | 9.909 | 10.21 | 1,409,690 | +0.12(+1.15%) |