Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.05 | 13.49 | 12.90 | 13.40 | 404,509 | +0.41(+3.16%) |
Aug 28, 2020 | 12.35 | 13.00 | 12.20 | 12.99 | 421,600 | +0.64(+5.18%) |
Aug 27, 2020 | 12.14 | 12.49 | 12.00 | 12.35 | 346,274 | +0.25(+2.11%) |
Aug 26, 2020 | 12.01 | 12.27 | 12.01 | 12.10 | 50,326 | -0.02(-0.21%) |
Aug 25, 2020 | 12.42 | 12.42 | 11.90 | 12.12 | 87,785 | +0.06(+0.50%) |
Aug 24, 2020 | 11.99 | 12.48 | 11.51 | 12.06 | 470,548 | +0.11(+0.92%) |
Aug 21, 2020 | 11.76 | 12.04 | 11.70 | 11.95 | 362,300 | -0.18(-1.48%) |
Aug 20, 2020 | 11.91 | 12.13 | 11.54 | 12.13 | 190,874 | +0.25(+2.10%) |
Aug 19, 2020 | 11.50 | 11.91 | 11.38 | 11.88 | 159,836 | +0.20(+1.71%) |
Aug 18, 2020 | 11.43 | 11.93 | 11.43 | 11.68 | 439,516 | +0.18(+1.57%) |
Aug 17, 2020 | 11.36 | 11.55 | 11.26 | 11.50 | 488,923 | +0.06(+0.52%) |
Aug 14, 2020 | 11.60 | 11.60 | 11.21 | 11.44 | 429,800 | -0.16(-1.38%) |
Aug 13, 2020 | 11.52 | 11.69 | 11.39 | 11.60 | 194,260 | -0.08(-0.68%) |
Aug 12, 2020 | 11.35 | 11.69 | 11.11 | 11.68 | 302,926 | +0.23(+2.01%) |
Aug 11, 2020 | 11.83 | 11.89 | 11.32 | 11.45 | 253,420 | -0.15(-1.29%) |
Aug 10, 2020 | 11.41 | 11.70 | 11.24 | 11.60 | 700,997 | +0.25(+2.20%) |
Aug 07, 2020 | 11.50 | 11.50 | 11.05 | 11.35 | 176,800 | -0.09(-0.79%) |
Aug 06, 2020 | 11.19 | 11.50 | 11.00 | 11.44 | 381,628 | +0.25(+2.23%) |
Aug 05, 2020 | 10.71 | 11.19 | 10.69 | 11.19 | 353,809 | +0.55(+5.17%) |
Aug 04, 2020 | 10.92 | 10.99 | 10.60 | 10.64 | 398,175 | -0.16(-1.48%) |
Aug 03, 2020 | 10.65 | 10.80 | 10.60 | 10.80 | 137,139 | +0.09(+0.84%) |
Jul 31, 2020 | 10.69 | 10.88 | 10.51 | 10.71 | 218,400 | -0.22(-2.01%) |
Jul 30, 2020 | 11.25 | 11.37 | 10.61 | 10.93 | 265,929 | -0.25(-2.24%) |
Jul 29, 2020 | 11.27 | 11.45 | 11.16 | 11.18 | 113,297 | +0.02(+0.18%) |
Jul 28, 2020 | 11.25 | 11.48 | 11.16 | 11.16 | 222,170 | +0.00(+0.00%) |
Jul 27, 2020 | 11.64 | 11.65 | 11.12 | 11.16 | 113,806 | -0.48(-4.12%) |
Jul 24, 2020 | 11.50 | 11.78 | 11.25 | 11.64 | 858,200 | +0.04(+0.34%) |
Jul 23, 2020 | 11.57 | 11.65 | 11.52 | 11.60 | 190,819 | -0.05(-0.43%) |
Jul 22, 2020 | 11.54 | 11.75 | 11.50 | 11.65 | 54,461 | +0.11(+0.95%) |
Jul 21, 2020 | 11.52 | 11.55 | 11.17 | 11.54 | 363,064 | +0.19(+1.67%) |
Jul 20, 2020 | 11.49 | 11.49 | 11.23 | 11.35 | 140,962 | +0.10(+0.89%) |
Jul 17, 2020 | 11.25 | 11.41 | 11.05 | 11.25 | 146,100 | +0.05(+0.45%) |
Jul 16, 2020 | 11.50 | 11.60 | 11.02 | 11.20 | 316,510 | -0.43(-3.70%) |
Jul 15, 2020 | 11.74 | 11.75 | 11.05 | 11.63 | 353,219 | -0.10(-0.85%) |
Jul 14, 2020 | 11.99 | 12.10 | 11.32 | 11.73 | 525,853 | -0.48(-3.93%) |
Jul 13, 2020 | 12.36 | 12.50 | 12.20 | 12.21 | 807,664 | -0.34(-2.71%) |
Jul 10, 2020 | 12.24 | 12.76 | 11.90 | 12.55 | 1,436,900 | +0.46(+3.80%) |
Jul 09, 2020 | 12.30 | 12.46 | 11.86 | 12.09 | 439,861 | -0.09(-0.74%) |
Jul 08, 2020 | 12.40 | 12.56 | 12.00 | 12.18 | 341,623 | -0.25(-2.01%) |
Jul 07, 2020 | 12.78 | 13.00 | 12.33 | 12.43 | 1,030,101 | -0.58(-4.46%) |
Jul 06, 2020 | 12.90 | 13.30 | 12.85 | 13.01 | 2,153,774 | +0.51(+4.08%) |
Jul 02, 2020 | 12.95 | 13.10 | 12.20 | 12.50 | 1,050,600 | -0.08(-0.64%) |
Jul 01, 2020 | 13.19 | 13.24 | 12.41 | 12.58 | 628,450 | -0.38(-2.93%) |
Jun 30, 2020 | 13.51 | 14.27 | 12.93 | 12.96 | 1,902,622 | -0.58(-4.28%) |
Jun 29, 2020 | 14.87 | 14.91 | 13.02 | 13.54 | 4,992,469 | +1.99(+17.23%) |
Jun 26, 2020 | 11.50 | 12.00 | 11.28 | 11.55 | 643,400 | +0.10(+0.87%) |
Jun 25, 2020 | 11.97 | 12.00 | 11.17 | 11.45 | 234,259 | -0.65(-5.37%) |
Jun 24, 2020 | 12.40 | 12.60 | 11.79 | 12.10 | 392,579 | -0.40(-3.20%) |
Jun 23, 2020 | 12.75 | 12.93 | 12.25 | 12.50 | 524,797 | +0.00(+0.00%) |
Jun 22, 2020 | 12.24 | 12.57 | 11.87 | 12.50 | 2,085,060 | +1.50(+13.64%) |
Jun 19, 2020 | 10.24 | 11.00 | 10.22 | 11.00 | 74,700 | +0.77(+7.47%) |
Jun 18, 2020 | 10.20 | 10.23 | 10.20 | 10.23 | 1,342 | +0.04(+0.34%) |
Jun 17, 2020 | 10.24 | 10.24 | 10.20 | 10.20 | 51,103 | -0.05(-0.49%) |
Jun 15, 2020 | 10.25 | 10.25 | 10.25 | 0 | +0.12(+1.18%) | |
Jun 12, 2020 | 10.15 | 10.15 | 10.13 | 10.13 | 700 | -0.26(-2.55%) |
Jun 11, 2020 | 10.39 | 10.39 | 10.39 | 158 | +0.00(+0.00%) | |
Jun 10, 2020 | 10.27 | 10.39 | 10.27 | 10.39 | 832 | -0.04(-0.34%) |
Jun 09, 2020 | 10.20 | 10.43 | 10.16 | 10.43 | 85,987 | +0.28(+2.76%) |
Jun 08, 2020 | 10.15 | 10.15 | 10.15 | 2 | +0.00(+0.00%) | |
Jun 05, 2020 | 10.12 | 10.15 | 10.12 | 10.15 | 126,200 | +0.01(+0.10%) |
Jun 04, 2020 | 10.12 | 10.14 | 10.11 | 10.14 | 374,800 | +0.04(+0.40%) |
Jun 03, 2020 | 10.10 | 10.10 | 10.10 | 10.10 | 100,557 | +0.02(+0.20%) |