Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.71 | 11.75 | 11.65 | 11.67 | 146,117 | +0.02(+0.19%) |
Aug 28, 2020 | 11.71 | 11.77 | 11.65 | 11.65 | 189,602 | -0.07(-0.58%) |
Aug 27, 2020 | 11.85 | 11.85 | 11.66 | 11.72 | 224,116 | -0.13(-1.08%) |
Aug 26, 2020 | 11.83 | 11.91 | 11.79 | 11.85 | 117,435 | +0.01(+0.06%) |
Aug 25, 2020 | 11.85 | 11.85 | 11.77 | 11.84 | 56,619 | +0.02(+0.19%) |
Aug 24, 2020 | 11.89 | 11.93 | 11.78 | 11.82 | 203,557 | +0.01(+0.06%) |
Aug 21, 2020 | 11.81 | 11.81 | 11.75 | 11.81 | 80,252 | +0.02(+0.19%) |
Aug 20, 2020 | 11.69 | 11.79 | 11.69 | 11.79 | 72,013 | +0.02(+0.13%) |
Aug 19, 2020 | 11.77 | 11.80 | 11.75 | 11.77 | 65,200 | +0.00(+0.00%) |
Aug 18, 2020 | 11.82 | 11.82 | 11.73 | 11.77 | 123,928 | -0.02(-0.19%) |
Aug 17, 2020 | 11.79 | 11.81 | 11.76 | 11.79 | 109,362 | +0.03(+0.26%) |
Aug 14, 2020 | 11.78 | 11.78 | 11.67 | 11.76 | 217,015 | +0.02(+0.19%) |
Aug 13, 2020 | 11.77 | 11.77 | 11.68 | 11.74 | 113,075 | +0.02(+0.13%) |
Aug 12, 2020 | 11.61 | 11.73 | 11.59 | 11.73 | 123,316 | +0.16(+1.42%) |
Aug 11, 2020 | 11.58 | 11.70 | 11.56 | 11.56 | 106,062 | -0.05(-0.45%) |
Aug 10, 2020 | 11.51 | 11.61 | 11.49 | 11.61 | 60,400 | +0.10(+0.84%) |
Aug 07, 2020 | 11.57 | 11.61 | 11.48 | 11.52 | 124,008 | -0.10(-0.90%) |
Aug 06, 2020 | 11.59 | 11.63 | 11.53 | 11.62 | 92,427 | +0.07(+0.58%) |
Aug 05, 2020 | 11.56 | 11.58 | 11.52 | 11.55 | 181,564 | +0.05(+0.46%) |
Aug 04, 2020 | 11.46 | 11.52 | 11.43 | 11.50 | 105,193 | +0.00(+0.00%) |
Aug 03, 2020 | 11.40 | 11.52 | 11.40 | 11.50 | 171,331 | +0.13(+1.18%) |
Jul 31, 2020 | 11.40 | 11.40 | 11.26 | 11.37 | 126,280 | +0.07(+0.66%) |
Jul 30, 2020 | 11.21 | 11.31 | 11.13 | 11.29 | 108,138 | -0.02(-0.20%) |
Jul 29, 2020 | 11.31 | 11.35 | 11.27 | 11.31 | 79,185 | +0.05(+0.47%) |
Jul 28, 2020 | 11.30 | 11.31 | 11.23 | 11.26 | 87,974 | -0.01(-0.07%) |
Jul 27, 2020 | 11.22 | 11.29 | 11.20 | 11.27 | 120,295 | +0.04(+0.40%) |
Jul 24, 2020 | 11.29 | 11.29 | 11.16 | 11.22 | 106,636 | -0.08(-0.73%) |
Jul 23, 2020 | 11.44 | 11.51 | 11.25 | 11.31 | 125,570 | -0.15(-1.31%) |
Jul 22, 2020 | 11.46 | 11.49 | 11.41 | 11.46 | 162,386 | +0.00(+0.00%) |
Jul 21, 2020 | 11.38 | 11.53 | 11.35 | 11.46 | 318,809 | +0.16(+1.38%) |
Jul 20, 2020 | 11.16 | 11.31 | 11.12 | 11.30 | 120,159 | +0.21(+1.88%) |
Jul 17, 2020 | 11.05 | 11.13 | 11.04 | 11.09 | 125,004 | +0.07(+0.61%) |
Jul 16, 2020 | 10.97 | 11.04 | 10.90 | 11.03 | 191,331 | +0.06(+0.54%) |
Jul 15, 2020 | 10.94 | 11.00 | 10.84 | 10.97 | 288,234 | +0.19(+1.80%) |
Jul 14, 2020 | 10.67 | 10.77 | 10.62 | 10.77 | 72,535 | +0.13(+1.26%) |
Jul 13, 2020 | 10.75 | 10.86 | 10.64 | 10.64 | 146,927 | -0.08(-0.76%) |
Jul 10, 2020 | 10.71 | 10.73 | 10.62 | 10.72 | 116,402 | +0.05(+0.49%) |
Jul 09, 2020 | 10.77 | 10.77 | 10.59 | 10.67 | 91,734 | -0.07(-0.69%) |
Jul 08, 2020 | 10.70 | 10.74 | 10.67 | 10.74 | 82,004 | +0.08(+0.77%) |
Jul 07, 2020 | 10.69 | 10.74 | 10.65 | 10.66 | 104,111 | -0.01(-0.14%) |
Jul 06, 2020 | 10.71 | 10.74 | 10.63 | 10.68 | 139,926 | +0.07(+0.63%) |
Jul 02, 2020 | 10.68 | 10.74 | 10.59 | 10.61 | 169,899 | -0.01(-0.14%) |
Jul 01, 2020 | 10.56 | 10.65 | 10.56 | 10.62 | 117,423 | +0.09(+0.85%) |
Jun 30, 2020 | 10.45 | 10.56 | 10.40 | 10.53 | 142,205 | +0.13(+1.29%) |
Jun 29, 2020 | 10.34 | 10.48 | 10.33 | 10.40 | 131,925 | +0.01(+0.14%) |
Jun 26, 2020 | 10.60 | 10.61 | 10.38 | 10.39 | 101,482 | -0.21(-1.97%) |
Jun 25, 2020 | 10.52 | 10.59 | 10.45 | 10.59 | 77,300 | +0.03(+0.28%) |
Jun 24, 2020 | 10.74 | 10.74 | 10.50 | 10.56 | 146,351 | -0.19(-1.73%) |
Jun 23, 2020 | 10.70 | 10.80 | 10.69 | 10.75 | 50,995 | +0.10(+0.91%) |
Jun 22, 2020 | 10.67 | 10.73 | 10.57 | 10.65 | 112,927 | -0.04(-0.42%) |
Jun 19, 2020 | 10.70 | 10.75 | 10.62 | 10.70 | 117,805 | +0.06(+0.56%) |
Jun 18, 2020 | 10.58 | 10.71 | 10.58 | 10.64 | 87,752 | -0.04(-0.42%) |
Jun 17, 2020 | 10.68 | 10.79 | 10.65 | 10.68 | 83,836 | +0.00(+0.00%) |
Jun 16, 2020 | 10.69 | 10.77 | 10.61 | 10.68 | 121,830 | +0.23(+2.19%) |
Jun 15, 2020 | 10.25 | 10.45 | 10.19 | 10.45 | 160,644 | +0.07(+0.71%) |
Jun 12, 2020 | 10.51 | 10.54 | 10.21 | 10.38 | 109,825 | +0.10(+1.01%) |
Jun 11, 2020 | 10.57 | 10.62 | 10.23 | 10.28 | 218,928 | -0.57(-5.25%) |
Jun 10, 2020 | 10.93 | 10.94 | 10.76 | 10.85 | 125,817 | -0.02(-0.20%) |
Jun 09, 2020 | 10.88 | 10.89 | 10.80 | 10.87 | 130,962 | -0.04(-0.41%) |
Jun 08, 2020 | 10.83 | 10.95 | 10.81 | 10.91 | 129,389 | +0.20(+1.86%) |
Jun 05, 2020 | 10.73 | 10.86 | 10.70 | 10.71 | 208,560 | +0.13(+1.19%) |
Jun 04, 2020 | 10.65 | 10.65 | 10.54 | 10.59 | 150,626 | -0.04(-0.42%) |
Jun 03, 2020 | 10.49 | 10.68 | 10.48 | 10.63 | 143,289 | +0.16(+1.48%) |
Jun 02, 2020 | 10.39 | 10.50 | 10.35 | 10.48 | 69,194 | +0.11(+1.07%) |