Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.53 | 12.53 | 12.14 | 12.40 | 1,163,456 | -0.26(-2.04%) |
Aug 28, 2020 | 12.44 | 12.75 | 12.42 | 12.66 | 572,176 | +0.04(+0.30%) |
Aug 27, 2020 | 11.85 | 12.63 | 11.82 | 12.62 | 1,696,752 | +0.63(+5.22%) |
Aug 26, 2020 | 11.99 | 12.16 | 11.94 | 11.99 | 1,162,740 | +0.14(+1.14%) |
Aug 25, 2020 | 11.93 | 12.04 | 11.78 | 11.86 | 626,288 | +0.26(+2.21%) |
Aug 24, 2020 | 11.52 | 11.61 | 11.39 | 11.60 | 297,965 | +0.07(+0.58%) |
Aug 21, 2020 | 11.63 | 11.79 | 11.52 | 11.53 | 705,740 | -0.21(-1.78%) |
Aug 20, 2020 | 11.70 | 11.81 | 11.66 | 11.74 | 662,355 | -0.34(-2.81%) |
Aug 19, 2020 | 11.72 | 12.17 | 11.67 | 12.08 | 848,241 | +0.23(+1.98%) |
Aug 18, 2020 | 11.94 | 12.01 | 11.84 | 11.85 | 704,754 | -0.28(-2.27%) |
Aug 17, 2020 | 12.04 | 12.15 | 11.93 | 12.12 | 576,887 | -0.09(-0.78%) |
Aug 14, 2020 | 12.08 | 12.22 | 12.00 | 12.22 | 1,183,958 | +0.14(+1.20%) |
Aug 13, 2020 | 11.76 | 12.21 | 11.71 | 12.07 | 1,305,181 | +0.37(+3.12%) |
Aug 12, 2020 | 11.68 | 11.82 | 11.60 | 11.71 | 646,576 | +0.33(+2.86%) |
Aug 11, 2020 | 11.36 | 11.63 | 11.31 | 11.38 | 2,019,960 | +0.39(+3.54%) |
Aug 10, 2020 | 10.78 | 11.01 | 10.78 | 10.99 | 728,914 | +0.15(+1.38%) |
Aug 07, 2020 | 10.59 | 10.91 | 10.55 | 10.84 | 431,871 | +0.20(+1.92%) |
Aug 06, 2020 | 10.58 | 10.71 | 10.41 | 10.64 | 654,564 | -0.17(-1.58%) |
Aug 05, 2020 | 10.82 | 10.90 | 10.74 | 10.81 | 723,087 | +0.26(+2.47%) |
Aug 04, 2020 | 10.68 | 10.71 | 10.54 | 10.55 | 556,793 | -0.26(-2.37%) |
Aug 03, 2020 | 10.99 | 11.04 | 10.81 | 10.81 | 455,950 | +0.11(+1.04%) |
Jul 31, 2020 | 10.85 | 10.89 | 10.62 | 10.69 | 420,916 | +0.02(+0.20%) |
Jul 30, 2020 | 10.68 | 10.74 | 10.65 | 10.67 | 335,039 | -0.22(-2.05%) |
Jul 29, 2020 | 10.87 | 11.08 | 10.81 | 10.90 | 455,326 | +0.06(+0.55%) |
Jul 28, 2020 | 10.97 | 10.99 | 10.82 | 10.84 | 317,836 | -0.22(-2.02%) |
Jul 27, 2020 | 10.84 | 11.09 | 10.84 | 11.06 | 494,696 | +0.12(+1.11%) |
Jul 24, 2020 | 11.08 | 11.11 | 10.91 | 10.94 | 441,140 | -0.02(-0.15%) |
Jul 23, 2020 | 11.11 | 11.17 | 10.92 | 10.96 | 543,837 | -0.38(-3.39%) |
Jul 22, 2020 | 11.25 | 11.35 | 11.21 | 11.34 | 460,875 | -0.10(-0.91%) |
Jul 21, 2020 | 11.43 | 11.48 | 11.36 | 11.44 | 376,625 | -0.03(-0.23%) |
Jul 20, 2020 | 11.41 | 11.54 | 11.37 | 11.47 | 304,694 | -0.10(-0.84%) |
Jul 17, 2020 | 11.45 | 11.61 | 11.44 | 11.57 | 153,366 | +0.09(+0.74%) |
Jul 16, 2020 | 11.41 | 11.49 | 11.34 | 11.48 | 353,186 | -0.15(-1.33%) |
Jul 15, 2020 | 11.74 | 11.74 | 11.52 | 11.64 | 683,632 | +0.15(+1.30%) |
Jul 14, 2020 | 11.33 | 11.51 | 11.28 | 11.49 | 534,331 | -0.05(-0.43%) |
Jul 13, 2020 | 11.83 | 11.87 | 11.52 | 11.54 | 444,300 | -0.11(-0.98%) |
Jul 10, 2020 | 11.30 | 11.68 | 11.26 | 11.65 | 671,190 | +0.16(+1.43%) |
Jul 09, 2020 | 12.03 | 12.04 | 11.42 | 11.49 | 805,879 | -0.58(-4.80%) |
Jul 08, 2020 | 12.09 | 12.20 | 11.98 | 12.07 | 253,202 | +0.15(+1.25%) |
Jul 07, 2020 | 12.32 | 12.36 | 11.89 | 11.92 | 754,148 | -0.52(-4.20%) |
Jul 06, 2020 | 12.58 | 12.67 | 12.41 | 12.44 | 575,837 | +0.16(+1.30%) |
Jul 02, 2020 | 12.48 | 12.58 | 12.25 | 12.28 | 468,948 | -0.05(-0.42%) |
Jul 01, 2020 | 12.46 | 12.60 | 12.29 | 12.33 | 525,311 | +0.08(+0.64%) |
Jun 30, 2020 | 11.96 | 12.34 | 11.96 | 12.25 | 396,942 | +0.17(+1.42%) |
Jun 29, 2020 | 12.04 | 12.14 | 11.96 | 12.08 | 288,017 | +0.11(+0.92%) |
Jun 26, 2020 | 12.19 | 12.21 | 11.95 | 11.97 | 543,525 | -0.40(-3.20%) |
Jun 25, 2020 | 12.28 | 12.39 | 12.17 | 12.37 | 585,688 | -0.10(-0.78%) |
Jun 24, 2020 | 12.83 | 12.83 | 12.46 | 12.47 | 343,760 | -0.41(-3.19%) |
Jun 23, 2020 | 12.86 | 12.92 | 12.73 | 12.88 | 406,359 | +0.25(+1.97%) |
Jun 22, 2020 | 12.45 | 12.70 | 12.40 | 12.63 | 688,402 | -0.01(-0.07%) |
Jun 19, 2020 | 12.97 | 12.97 | 12.62 | 12.64 | 437,769 | -0.02(-0.19%) |
Jun 18, 2020 | 12.72 | 12.82 | 12.61 | 12.66 | 407,875 | -0.42(-3.21%) |
Jun 17, 2020 | 13.15 | 13.37 | 13.03 | 13.08 | 398,100 | -0.13(-1.01%) |
Jun 16, 2020 | 13.35 | 13.52 | 12.94 | 13.21 | 790,956 | +0.56(+4.43%) |
Jun 15, 2020 | 12.31 | 12.70 | 12.24 | 12.65 | 362,990 | -0.03(-0.22%) |
Jun 12, 2020 | 12.64 | 12.74 | 12.38 | 12.68 | 753,773 | +0.32(+2.61%) |
Jun 11, 2020 | 12.48 | 12.61 | 12.26 | 12.36 | 925,004 | -0.73(-5.55%) |
Jun 10, 2020 | 13.48 | 13.53 | 13.07 | 13.08 | 1,156,386 | -0.59(-4.34%) |
Jun 09, 2020 | 13.53 | 13.73 | 13.38 | 13.68 | 661,698 | -0.48(-3.40%) |
Jun 08, 2020 | 14.61 | 14.62 | 14.12 | 14.16 | 1,363,473 | -0.16(-1.14%) |
Jun 05, 2020 | 14.73 | 15.12 | 14.31 | 14.32 | 1,927,619 | +0.29(+2.06%) |
Jun 04, 2020 | 13.60 | 14.04 | 13.58 | 14.03 | 1,169,553 | +0.60(+4.47%) |
Jun 03, 2020 | 13.29 | 13.59 | 13.26 | 13.43 | 1,118,811 | +0.51(+3.91%) |
Jun 02, 2020 | 12.94 | 13.03 | 12.84 | 12.93 | 616,931 | +0.13(+1.00%) |