Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.46 | 13.21 | 12.28 | 12.95 | 1,047,329 | +0.74(+6.06%) |
Aug 28, 2020 | 12.08 | 12.34 | 12.05 | 12.21 | 706,899 | +0.35(+2.95%) |
Aug 27, 2020 | 12.69 | 12.70 | 11.73 | 11.86 | 680,935 | -0.37(-3.03%) |
Aug 26, 2020 | 11.54 | 12.35 | 11.50 | 12.23 | 388,390 | +0.62(+5.34%) |
Aug 25, 2020 | 11.54 | 11.72 | 11.24 | 11.61 | 331,708 | +0.04(+0.35%) |
Aug 24, 2020 | 11.71 | 12.00 | 11.56 | 11.57 | 458,314 | -0.09(-0.77%) |
Aug 21, 2020 | 11.78 | 11.94 | 11.51 | 11.66 | 365,358 | -0.44(-3.64%) |
Aug 20, 2020 | 12.04 | 12.22 | 11.88 | 12.10 | 233,507 | +0.08(+0.67%) |
Aug 19, 2020 | 12.43 | 12.52 | 11.96 | 12.02 | 326,707 | -0.56(-4.45%) |
Aug 18, 2020 | 13.10 | 13.21 | 12.40 | 12.58 | 351,129 | -0.27(-2.10%) |
Aug 17, 2020 | 12.53 | 12.87 | 12.25 | 12.85 | 507,640 | +0.83(+6.91%) |
Aug 14, 2020 | 12.00 | 12.12 | 11.76 | 12.02 | 304,760 | +0.03(+0.25%) |
Aug 13, 2020 | 12.25 | 12.28 | 11.84 | 11.99 | 731,240 | +0.14(+1.18%) |
Aug 12, 2020 | 11.60 | 12.24 | 11.44 | 11.85 | 601,897 | +0.35(+3.04%) |
Aug 11, 2020 | 11.80 | 12.06 | 11.12 | 11.50 | 821,518 | -1.10(-8.73%) |
Aug 10, 2020 | 13.10 | 13.33 | 12.56 | 12.60 | 360,705 | -0.25(-1.95%) |
Aug 07, 2020 | 13.24 | 13.27 | 12.65 | 12.85 | 337,234 | -0.50(-3.75%) |
Aug 06, 2020 | 14.00 | 14.00 | 12.96 | 13.35 | 510,098 | -0.21(-1.55%) |
Aug 05, 2020 | 14.50 | 14.55 | 13.39 | 13.56 | 584,935 | -0.43(-3.07%) |
Aug 04, 2020 | 13.72 | 14.00 | 13.22 | 13.99 | 513,558 | +0.65(+4.87%) |
Jul 31, 2020 | 13.34 | 13.34 | 13.34 | 0 | +0.45(+3.49%) | |
Jul 30, 2020 | 12.96 | 13.25 | 12.78 | 12.89 | 259,743 | -0.46(-3.45%) |
Jul 29, 2020 | 13.82 | 13.83 | 13.06 | 13.35 | 328,479 | -0.26(-1.91%) |
Jul 28, 2020 | 13.95 | 13.98 | 13.54 | 13.61 | 315,172 | -0.38(-2.72%) |
Jul 27, 2020 | 14.20 | 14.46 | 13.69 | 13.99 | 480,218 | +0.59(+4.40%) |
Jul 24, 2020 | 13.92 | 13.97 | 13.27 | 13.40 | 433,327 | -0.29(-2.12%) |
Jul 23, 2020 | 14.36 | 14.37 | 13.24 | 13.69 | 458,741 | -0.67(-4.67%) |
Jul 22, 2020 | 14.50 | 14.88 | 14.12 | 14.36 | 601,446 | +0.23(+1.63%) |
Jul 21, 2020 | 14.20 | 14.65 | 13.98 | 14.13 | 712,438 | +0.48(+3.52%) |
Jul 20, 2020 | 12.50 | 13.79 | 12.39 | 13.65 | 578,082 | +1.37(+11.16%) |
Jul 17, 2020 | 12.06 | 12.44 | 11.96 | 12.28 | 436,389 | +0.22(+1.82%) |
Jul 16, 2020 | 12.29 | 12.31 | 11.92 | 12.06 | 206,579 | -0.29(-2.35%) |
Jul 15, 2020 | 12.10 | 12.44 | 11.79 | 12.35 | 227,346 | +0.17(+1.40%) |
Jul 14, 2020 | 11.80 | 12.20 | 11.64 | 12.18 | 255,385 | +0.32(+2.70%) |
Jul 13, 2020 | 12.60 | 12.89 | 11.81 | 11.86 | 347,806 | -0.47(-3.81%) |
Jul 10, 2020 | 12.89 | 12.89 | 12.16 | 12.33 | 256,502 | -0.35(-2.76%) |
Jul 09, 2020 | 12.80 | 13.17 | 12.31 | 12.68 | 412,675 | -0.02(-0.16%) |
Jul 08, 2020 | 12.50 | 12.80 | 12.35 | 12.70 | 642,333 | +0.51(+4.18%) |
Jul 07, 2020 | 11.95 | 12.25 | 11.93 | 12.19 | 192,865 | +0.19(+1.58%) |
Jul 06, 2020 | 12.41 | 12.54 | 11.94 | 12.00 | 380,206 | -0.22(-1.80%) |
Jul 03, 2020 | 12.33 | 12.33 | 12.12 | 12.22 | 64,208 | -0.08(-0.65%) |
Jul 02, 2020 | 12.56 | 12.88 | 12.27 | 12.30 | 300,929 | -0.15(-1.20%) |
Jun 30, 2020 | 12.45 | 12.45 | 12.45 | 0 | +0.66(+5.60%) | |
Jun 29, 2020 | 11.95 | 12.00 | 11.49 | 11.79 | 298,821 | -0.14(-1.17%) |
Jun 26, 2020 | 11.54 | 11.95 | 11.27 | 11.93 | 245,758 | +0.31(+2.67%) |
Jun 25, 2020 | 11.50 | 11.64 | 11.30 | 11.62 | 270,785 | +0.05(+0.43%) |
Jun 24, 2020 | 12.09 | 12.11 | 11.43 | 11.57 | 398,275 | -0.53(-4.38%) |
Jun 23, 2020 | 11.86 | 12.10 | 11.64 | 12.10 | 532,039 | +0.51(+4.40%) |
Jun 22, 2020 | 11.45 | 11.98 | 11.36 | 11.59 | 466,229 | +0.59(+5.36%) |
Jun 19, 2020 | 11.04 | 11.52 | 10.90 | 11.00 | 3,955,321 | +0.18(+1.66%) |
Jun 18, 2020 | 11.05 | 11.20 | 10.78 | 10.82 | 317,105 | -0.22(-1.99%) |
Jun 17, 2020 | 11.19 | 11.28 | 10.94 | 11.04 | 332,976 | -0.20(-1.78%) |
Jun 16, 2020 | 11.89 | 11.89 | 10.87 | 11.24 | 604,279 | -0.53(-4.50%) |
Jun 15, 2020 | 11.00 | 11.77 | 10.66 | 11.77 | 435,330 | +0.54(+4.81%) |
Jun 12, 2020 | 11.47 | 11.85 | 11.01 | 11.23 | 614,593 | -0.07(-0.62%) |
Jun 11, 2020 | 12.50 | 12.67 | 11.09 | 11.30 | 786,123 | -1.23(-9.82%) |
Jun 10, 2020 | 12.15 | 12.65 | 11.86 | 12.53 | 545,870 | +0.47(+3.90%) |
Jun 09, 2020 | 12.25 | 12.25 | 11.90 | 12.06 | 388,548 | +0.00(+0.00%) |
Jun 08, 2020 | 11.89 | 12.27 | 11.49 | 12.06 | 321,731 | +0.36(+3.08%) |
Jun 05, 2020 | 11.52 | 11.83 | 11.14 | 11.70 | 511,837 | -0.52(-4.26%) |
Jun 04, 2020 | 11.64 | 12.22 | 11.64 | 12.22 | 380,449 | +0.54(+4.62%) |
Jun 03, 2020 | 11.89 | 12.21 | 11.51 | 11.68 | 321,302 | -0.42(-3.47%) |
Jun 02, 2020 | 12.77 | 12.98 | 12.03 | 12.10 | 460,019 | -0.79(-6.13%) |