Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.64 | 13.09 | 12.53 | 12.55 | 263,029 | -0.19(-1.49%) |
Aug 28, 2020 | 12.71 | 12.88 | 12.41 | 12.74 | 278,900 | +0.22(+1.76%) |
Aug 27, 2020 | 12.37 | 12.69 | 12.29 | 12.52 | 226,970 | +0.14(+1.13%) |
Aug 26, 2020 | 12.78 | 12.87 | 12.28 | 12.38 | 255,462 | -0.31(-2.44%) |
Aug 25, 2020 | 12.65 | 12.72 | 12.34 | 12.69 | 250,039 | +0.15(+1.20%) |
Aug 24, 2020 | 12.32 | 12.61 | 11.83 | 12.54 | 253,358 | +0.27(+2.20%) |
Aug 21, 2020 | 12.99 | 13.06 | 12.21 | 12.27 | 372,000 | -0.92(-6.97%) |
Aug 20, 2020 | 13.11 | 13.62 | 13.04 | 13.19 | 361,750 | -0.15(-1.12%) |
Aug 19, 2020 | 13.11 | 13.46 | 13.08 | 13.34 | 468,749 | +0.22(+1.68%) |
Aug 18, 2020 | 13.10 | 13.20 | 13.03 | 13.12 | 402,726 | +0.03(+0.23%) |
Aug 17, 2020 | 12.87 | 13.24 | 12.63 | 13.09 | 377,968 | +0.21(+1.63%) |
Aug 14, 2020 | 12.61 | 13.10 | 12.53 | 12.88 | 195,000 | +0.11(+0.86%) |
Aug 13, 2020 | 12.75 | 13.14 | 12.67 | 12.77 | 243,399 | -0.07(-0.55%) |
Aug 12, 2020 | 13.26 | 13.43 | 12.71 | 12.84 | 248,056 | -0.22(-1.68%) |
Aug 11, 2020 | 13.32 | 13.90 | 13.05 | 13.06 | 469,939 | +0.04(+0.31%) |
Aug 10, 2020 | 13.38 | 13.64 | 13.00 | 13.02 | 447,100 | -0.24(-1.81%) |
Aug 07, 2020 | 12.67 | 13.43 | 12.60 | 13.26 | 457,700 | +0.54(+4.25%) |
Aug 06, 2020 | 12.86 | 12.97 | 12.36 | 12.72 | 379,935 | -0.17(-1.32%) |
Aug 05, 2020 | 12.94 | 13.08 | 12.61 | 12.89 | 336,227 | +0.07(+0.55%) |
Aug 04, 2020 | 12.69 | 12.96 | 12.47 | 12.82 | 273,247 | +0.22(+1.75%) |
Aug 03, 2020 | 11.87 | 12.71 | 11.73 | 12.60 | 409,282 | +0.83(+7.05%) |
Jul 31, 2020 | 12.29 | 12.53 | 11.55 | 11.77 | 578,300 | -0.55(-4.46%) |
Jul 30, 2020 | 12.77 | 13.34 | 12.11 | 12.32 | 803,200 | +0.04(+0.33%) |
Jul 29, 2020 | 11.94 | 12.31 | 11.84 | 12.28 | 318,854 | +0.41(+3.45%) |
Jul 28, 2020 | 12.14 | 12.37 | 11.83 | 11.87 | 203,564 | -0.27(-2.22%) |
Jul 27, 2020 | 11.95 | 12.20 | 11.81 | 12.14 | 256,660 | +0.17(+1.42%) |
Jul 24, 2020 | 12.36 | 12.36 | 11.94 | 11.97 | 227,600 | -0.48(-3.86%) |
Jul 23, 2020 | 12.35 | 12.76 | 12.31 | 12.45 | 210,527 | +0.00(+0.00%) |
Jul 22, 2020 | 12.79 | 12.92 | 12.27 | 12.45 | 366,617 | -0.55(-4.23%) |
Jul 21, 2020 | 12.60 | 13.25 | 12.60 | 13.00 | 506,527 | +0.70(+5.69%) |
Jul 20, 2020 | 12.43 | 12.61 | 12.13 | 12.30 | 226,443 | -0.19(-1.52%) |
Jul 17, 2020 | 12.38 | 12.75 | 12.34 | 12.49 | 252,000 | +0.16(+1.30%) |
Jul 16, 2020 | 12.40 | 12.63 | 12.18 | 12.33 | 251,611 | -0.22(-1.75%) |
Jul 15, 2020 | 12.32 | 12.79 | 12.16 | 12.55 | 392,623 | +0.58(+4.85%) |
Jul 14, 2020 | 11.58 | 12.04 | 11.35 | 11.97 | 309,537 | +0.30(+2.57%) |
Jul 13, 2020 | 11.92 | 12.11 | 11.53 | 11.67 | 350,358 | -0.06(-0.51%) |
Jul 10, 2020 | 10.99 | 12.13 | 10.83 | 11.73 | 514,400 | +0.71(+6.44%) |
Jul 09, 2020 | 11.68 | 11.80 | 10.95 | 11.02 | 386,314 | -0.75(-6.37%) |
Jul 08, 2020 | 11.68 | 11.98 | 11.40 | 11.77 | 275,699 | +0.11(+0.94%) |
Jul 07, 2020 | 11.74 | 11.95 | 11.49 | 11.66 | 305,844 | -0.25(-2.10%) |
Jul 06, 2020 | 11.90 | 12.05 | 11.53 | 11.91 | 268,863 | +0.29(+2.50%) |
Jul 02, 2020 | 12.17 | 12.52 | 11.57 | 11.62 | 343,900 | -0.13(-1.11%) |
Jul 01, 2020 | 12.15 | 12.39 | 11.54 | 11.75 | 467,564 | -0.43(-3.53%) |
Jun 30, 2020 | 12.07 | 12.29 | 11.70 | 12.18 | 428,205 | -0.11(-0.90%) |
Jun 29, 2020 | 11.87 | 12.59 | 11.80 | 12.29 | 425,345 | +0.64(+5.49%) |
Jun 26, 2020 | 11.36 | 11.79 | 10.91 | 11.65 | 1,013,100 | +0.12(+1.04%) |
Jun 25, 2020 | 11.09 | 11.64 | 10.89 | 11.53 | 587,949 | +0.30(+2.67%) |
Jun 24, 2020 | 11.34 | 11.52 | 10.95 | 11.23 | 548,874 | -0.49(-4.18%) |
Jun 23, 2020 | 11.78 | 11.95 | 11.23 | 11.72 | 456,687 | +0.16(+1.38%) |
Jun 22, 2020 | 12.06 | 12.06 | 11.40 | 11.56 | 726,601 | -0.56(-4.62%) |
Jun 19, 2020 | 11.96 | 12.76 | 11.82 | 12.12 | 663,100 | +0.11(+0.92%) |
Jun 18, 2020 | 11.89 | 12.22 | 11.59 | 12.01 | 395,875 | -0.21(-1.72%) |
Jun 17, 2020 | 13.30 | 13.39 | 12.12 | 12.22 | 799,458 | -0.40(-3.17%) |
Jun 16, 2020 | 12.62 | 12.94 | 12.30 | 12.62 | 582,848 | +1.15(+10.03%) |
Jun 15, 2020 | 10.42 | 11.77 | 10.32 | 11.47 | 408,733 | +0.50(+4.56%) |
Jun 12, 2020 | 10.96 | 11.22 | 10.55 | 10.97 | 828,500 | +0.73(+7.13%) |
Jun 11, 2020 | 11.44 | 11.80 | 10.18 | 10.24 | 770,561 | -2.11(-17.09%) |
Jun 10, 2020 | 12.76 | 12.87 | 12.08 | 12.35 | 482,040 | -0.53(-4.11%) |
Jun 09, 2020 | 12.96 | 13.57 | 12.51 | 12.88 | 644,291 | -0.50(-3.74%) |
Jun 08, 2020 | 13.45 | 13.92 | 13.02 | 13.38 | 832,053 | +0.34(+2.61%) |
Jun 05, 2020 | 13.00 | 13.65 | 12.86 | 13.04 | 914,600 | +0.47(+3.74%) |
Jun 04, 2020 | 11.40 | 12.60 | 11.25 | 12.57 | 673,771 | +1.14(+9.97%) |
Jun 03, 2020 | 11.93 | 12.06 | 11.40 | 11.43 | 578,370 | -0.09(-0.78%) |
Jun 02, 2020 | 11.39 | 11.86 | 11.25 | 11.52 | 750,203 | +0.37(+3.32%) |