Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.80 | 13.00 | 12.50 | 12.60 | 272,441 | +0.00(+0.00%) |
Aug 28, 2020 | 12.50 | 13.00 | 12.30 | 12.60 | 320,440 | +0.50(+4.13%) |
Aug 27, 2020 | 12.90 | 13.00 | 11.90 | 12.10 | 311,881 | -0.50(-3.97%) |
Aug 26, 2020 | 11.80 | 12.70 | 11.80 | 12.60 | 367,870 | +0.70(+5.88%) |
Aug 25, 2020 | 12.10 | 12.30 | 11.50 | 11.90 | 374,806 | -0.20(-1.65%) |
Aug 24, 2020 | 12.30 | 12.30 | 11.64 | 12.10 | 287,075 | +0.00(+0.00%) |
Aug 21, 2020 | 12.50 | 12.70 | 12.00 | 12.10 | 321,080 | -0.60(-4.72%) |
Aug 20, 2020 | 12.50 | 12.90 | 12.30 | 12.70 | 287,986 | +0.10(+0.79%) |
Aug 19, 2020 | 13.00 | 13.20 | 12.40 | 12.60 | 453,157 | -0.60(-4.55%) |
Aug 18, 2020 | 13.80 | 14.00 | 13.00 | 13.20 | 396,136 | -0.40(-2.94%) |
Aug 17, 2020 | 13.40 | 13.80 | 13.00 | 13.60 | 422,685 | +0.70(+5.43%) |
Aug 14, 2020 | 13.00 | 13.10 | 12.50 | 12.90 | 278,990 | -0.20(-1.53%) |
Aug 13, 2020 | 12.40 | 13.40 | 12.30 | 13.10 | 460,027 | +0.90(+7.38%) |
Aug 12, 2020 | 12.70 | 12.90 | 12.20 | 12.20 | 515,649 | -0.30(-2.40%) |
Aug 11, 2020 | 12.80 | 13.40 | 12.40 | 12.50 | 684,252 | -1.20(-8.76%) |
Aug 10, 2020 | 14.30 | 14.50 | 13.55 | 13.70 | 494,880 | -0.30(-2.14%) |
Aug 07, 2020 | 13.60 | 14.20 | 12.90 | 14.00 | 737,220 | -0.20(-1.41%) |
Aug 06, 2020 | 14.80 | 14.90 | 13.80 | 14.20 | 504,887 | -0.40(-2.74%) |
Aug 05, 2020 | 15.20 | 15.30 | 14.10 | 14.60 | 695,656 | +0.10(+0.69%) |
Aug 04, 2020 | 13.70 | 14.80 | 13.40 | 14.50 | 538,961 | +1.00(+7.41%) |
Aug 03, 2020 | 13.80 | 13.80 | 13.30 | 13.50 | 394,878 | -0.30(-2.17%) |
Jul 31, 2020 | 13.80 | 14.20 | 13.60 | 13.80 | 382,900 | +0.40(+2.99%) |
Jul 30, 2020 | 13.50 | 13.90 | 12.90 | 13.40 | 425,224 | -0.50(-3.60%) |
Jul 29, 2020 | 14.50 | 14.60 | 13.50 | 13.90 | 569,227 | -0.40(-2.80%) |
Jul 28, 2020 | 14.00 | 15.10 | 13.90 | 14.30 | 623,539 | -0.10(-0.69%) |
Jul 27, 2020 | 14.60 | 14.80 | 14.00 | 14.40 | 797,344 | +1.00(+7.46%) |
Jul 24, 2020 | 13.40 | 13.50 | 12.73 | 13.40 | 350,880 | +0.60(+4.69%) |
Jul 23, 2020 | 13.50 | 13.70 | 12.30 | 12.80 | 847,200 | -0.60(-4.48%) |
Jul 22, 2020 | 13.50 | 14.30 | 13.20 | 13.40 | 1,196,380 | +0.50(+3.88%) |
Jul 21, 2020 | 12.60 | 13.10 | 12.40 | 12.90 | 1,228,697 | +1.00(+8.40%) |
Jul 20, 2020 | 11.40 | 12.00 | 11.10 | 11.90 | 730,157 | +0.80(+7.21%) |
Jul 17, 2020 | 10.80 | 11.10 | 10.50 | 11.10 | 306,210 | +0.50(+4.72%) |
Jul 16, 2020 | 10.70 | 10.80 | 10.20 | 10.60 | 286,694 | -0.40(-3.64%) |
Jul 15, 2020 | 10.60 | 11.00 | 10.30 | 11.00 | 728,652 | +0.40(+3.77%) |
Jul 14, 2020 | 10.30 | 10.60 | 10.10 | 10.60 | 276,244 | +0.20(+1.92%) |
Jul 13, 2020 | 11.20 | 11.20 | 10.20 | 10.40 | 428,474 | -0.40(-3.70%) |
Jul 10, 2020 | 11.00 | 11.30 | 10.70 | 10.80 | 352,630 | -0.20(-1.82%) |
Jul 09, 2020 | 11.40 | 11.50 | 10.40 | 11.00 | 418,250 | -0.10(-0.90%) |
Jul 08, 2020 | 10.80 | 11.40 | 10.80 | 11.10 | 445,378 | +0.50(+4.72%) |
Jul 07, 2020 | 10.30 | 10.80 | 10.10 | 10.60 | 402,866 | +0.20(+1.92%) |
Jul 06, 2020 | 10.40 | 10.60 | 10.00 | 10.40 | 498,148 | +0.40(+4.00%) |
Jul 02, 2020 | 10.00 | 10.50 | 9.800 | 10.00 | 432,470 | +0.14(+1.43%) |
Jul 01, 2020 | 10.30 | 10.30 | 9.521 | 9.859 | 277,746 | -0.24(-2.39%) |
Jun 30, 2020 | 10.00 | 10.30 | 9.811 | 10.10 | 789,423 | +0.20(+2.02%) |
Jun 29, 2020 | 9.700 | 10.10 | 9.700 | 9.900 | 409,831 | +0.21(+2.15%) |
Jun 26, 2020 | 9.250 | 9.782 | 8.900 | 9.692 | 535,110 | +0.49(+5.35%) |
Jun 25, 2020 | 9.400 | 9.400 | 9.100 | 9.200 | 250,460 | -0.10(-1.08%) |
Jun 24, 2020 | 9.600 | 9.704 | 9.121 | 9.300 | 325,467 | -0.30(-3.12%) |
Jun 23, 2020 | 9.600 | 9.700 | 9.400 | 9.600 | 272,615 | +0.30(+3.23%) |
Jun 22, 2020 | 9.200 | 9.600 | 9.100 | 9.300 | 400,365 | +0.40(+4.49%) |
Jun 19, 2020 | 9.050 | 9.200 | 8.702 | 8.900 | 1,497,620 | +0.20(+2.30%) |
Jun 18, 2020 | 9.000 | 9.200 | 8.700 | 8.700 | 450,269 | -0.50(-5.43%) |
Jun 17, 2020 | 9.200 | 9.300 | 8.900 | 9.200 | 219,857 | +0.16(+1.83%) |
Jun 16, 2020 | 9.600 | 9.600 | 8.936 | 9.035 | 252,477 | -0.31(-3.32%) |
Jun 15, 2020 | 9.000 | 9.550 | 8.500 | 9.345 | 338,778 | +0.25(+2.69%) |
Jun 12, 2020 | 9.700 | 9.752 | 9.091 | 9.100 | 350,440 | -0.11(-1.15%) |
Jun 11, 2020 | 10.20 | 10.40 | 9.157 | 9.206 | 542,666 | -0.99(-9.75%) |
Jun 10, 2020 | 10.10 | 10.40 | 9.400 | 10.20 | 383,809 | +0.32(+3.21%) |
Jun 09, 2020 | 10.10 | 10.30 | 9.745 | 9.883 | 263,829 | -0.12(-1.17%) |
Jun 08, 2020 | 10.00 | 10.40 | 9.904 | 10.00 | 365,940 | +0.09(+0.94%) |
Jun 05, 2020 | 9.600 | 9.939 | 9.201 | 9.907 | 431,480 | -0.09(-0.93%) |
Jun 04, 2020 | 9.800 | 10.40 | 9.600 | 10.00 | 555,479 | +0.48(+5.01%) |
Jun 03, 2020 | 9.500 | 9.880 | 9.225 | 9.523 | 245,491 | -0.18(-1.86%) |
Jun 02, 2020 | 10.40 | 10.40 | 9.482 | 9.703 | 448,322 | -0.40(-3.93%) |