Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.77 | 11.90 | 11.65 | 11.66 | 429,486 | -0.11(-0.93%) |
Aug 28, 2020 | 11.83 | 11.84 | 11.57 | 11.77 | 375,200 | +0.03(+0.26%) |
Aug 27, 2020 | 12.12 | 12.12 | 11.65 | 11.74 | 439,651 | -0.29(-2.41%) |
Aug 26, 2020 | 12.24 | 12.30 | 11.99 | 12.03 | 315,616 | -0.20(-1.64%) |
Aug 25, 2020 | 12.19 | 12.31 | 11.88 | 12.23 | 513,303 | +0.15(+1.24%) |
Aug 24, 2020 | 12.28 | 12.50 | 11.90 | 12.08 | 482,329 | +0.06(+0.50%) |
Aug 21, 2020 | 12.13 | 12.30 | 11.80 | 12.02 | 533,100 | -0.18(-1.48%) |
Aug 20, 2020 | 12.14 | 12.39 | 11.86 | 12.20 | 842,514 | -0.08(-0.65%) |
Aug 19, 2020 | 12.44 | 12.70 | 12.09 | 12.28 | 391,836 | -0.09(-0.73%) |
Aug 18, 2020 | 12.16 | 12.42 | 12.03 | 12.37 | 382,642 | +0.29(+2.40%) |
Aug 17, 2020 | 12.15 | 12.21 | 11.92 | 12.08 | 277,448 | -0.05(-0.41%) |
Aug 14, 2020 | 11.95 | 12.21 | 11.81 | 12.13 | 361,500 | +0.09(+0.75%) |
Aug 13, 2020 | 12.08 | 12.36 | 11.96 | 12.04 | 329,789 | -0.18(-1.47%) |
Aug 12, 2020 | 12.67 | 12.67 | 12.11 | 12.22 | 448,877 | -0.23(-1.85%) |
Aug 11, 2020 | 12.96 | 13.18 | 12.38 | 12.45 | 420,100 | -0.34(-2.66%) |
Aug 10, 2020 | 12.79 | 13.35 | 12.61 | 12.79 | 544,900 | +0.11(+0.87%) |
Aug 07, 2020 | 12.32 | 12.71 | 12.30 | 12.68 | 394,000 | +0.21(+1.68%) |
Aug 06, 2020 | 12.43 | 12.78 | 12.23 | 12.47 | 447,828 | +0.12(+0.97%) |
Aug 05, 2020 | 11.10 | 12.47 | 10.58 | 12.35 | 1,359,494 | +0.29(+2.40%) |
Aug 04, 2020 | 11.67 | 12.18 | 11.60 | 12.06 | 623,525 | +0.30(+2.55%) |
Aug 03, 2020 | 11.94 | 12.00 | 11.36 | 11.76 | 511,932 | -0.13(-1.09%) |
Jul 31, 2020 | 11.47 | 12.11 | 11.47 | 11.89 | 770,100 | +0.40(+3.48%) |
Jul 30, 2020 | 11.58 | 11.66 | 11.36 | 11.49 | 257,800 | -0.32(-2.71%) |
Jul 29, 2020 | 11.49 | 11.88 | 11.48 | 11.81 | 394,230 | +0.46(+4.05%) |
Jul 28, 2020 | 11.41 | 11.77 | 11.30 | 11.35 | 343,987 | -0.16(-1.39%) |
Jul 27, 2020 | 11.01 | 11.55 | 10.97 | 11.51 | 463,683 | +0.52(+4.73%) |
Jul 24, 2020 | 11.55 | 11.62 | 10.98 | 10.99 | 357,000 | -0.61(-5.26%) |
Jul 23, 2020 | 11.37 | 11.63 | 11.27 | 11.60 | 518,687 | +0.27(+2.38%) |
Jul 22, 2020 | 11.22 | 11.48 | 11.13 | 11.33 | 585,177 | +0.02(+0.18%) |
Jul 21, 2020 | 11.28 | 11.46 | 11.21 | 11.31 | 362,821 | +0.22(+1.98%) |
Jul 20, 2020 | 10.98 | 11.26 | 10.75 | 11.09 | 318,222 | +0.06(+0.54%) |
Jul 17, 2020 | 11.11 | 11.23 | 10.89 | 11.03 | 337,200 | -0.10(-0.90%) |
Jul 16, 2020 | 11.14 | 11.34 | 10.99 | 11.13 | 303,001 | -0.05(-0.45%) |
Jul 15, 2020 | 10.91 | 11.25 | 10.81 | 11.18 | 536,663 | +0.59(+5.57%) |
Jul 14, 2020 | 10.62 | 10.80 | 10.41 | 10.59 | 590,170 | +0.02(+0.19%) |
Jul 13, 2020 | 10.98 | 11.10 | 10.57 | 10.57 | 359,233 | -0.19(-1.77%) |
Jul 10, 2020 | 10.33 | 10.78 | 10.21 | 10.76 | 286,900 | +0.41(+3.96%) |
Jul 09, 2020 | 10.35 | 10.52 | 10.19 | 10.35 | 468,700 | -0.02(-0.19%) |
Jul 08, 2020 | 10.20 | 10.52 | 10.14 | 10.37 | 489,227 | +0.08(+0.78%) |
Jul 07, 2020 | 10.35 | 10.47 | 10.18 | 10.29 | 503,401 | -0.20(-1.91%) |
Jul 06, 2020 | 10.83 | 10.91 | 10.46 | 10.49 | 415,101 | -0.11(-1.04%) |
Jul 02, 2020 | 10.74 | 10.92 | 10.55 | 10.60 | 379,900 | +0.09(+0.86%) |
Jul 01, 2020 | 10.99 | 11.03 | 10.46 | 10.51 | 540,147 | -0.40(-3.67%) |
Jun 30, 2020 | 10.66 | 10.93 | 10.42 | 10.91 | 970,852 | +0.26(+2.44%) |
Jun 29, 2020 | 10.09 | 10.68 | 9.960 | 10.65 | 794,856 | +0.65(+6.50%) |
Jun 26, 2020 | 10.71 | 10.76 | 9.920 | 10.00 | 2,416,800 | -0.78(-7.24%) |
Jun 25, 2020 | 10.86 | 11.18 | 10.63 | 10.78 | 818,343 | -0.16(-1.46%) |
Jun 24, 2020 | 10.93 | 11.04 | 10.56 | 10.94 | 638,849 | -0.23(-2.06%) |
Jun 23, 2020 | 11.28 | 11.50 | 11.07 | 11.17 | 655,415 | +0.10(+0.90%) |
Jun 22, 2020 | 11.55 | 11.55 | 10.75 | 11.07 | 684,539 | -0.57(-4.90%) |
Jun 19, 2020 | 11.67 | 11.95 | 11.46 | 11.64 | 852,500 | +0.02(+0.17%) |
Jun 18, 2020 | 11.44 | 11.79 | 11.42 | 11.62 | 438,231 | -0.01(-0.09%) |
Jun 17, 2020 | 11.64 | 11.81 | 11.40 | 11.63 | 486,853 | +0.04(+0.35%) |
Jun 16, 2020 | 11.69 | 11.96 | 11.51 | 11.59 | 539,537 | +0.39(+3.48%) |
Jun 15, 2020 | 10.80 | 11.41 | 10.65 | 11.20 | 573,218 | +0.04(+0.36%) |
Jun 12, 2020 | 11.91 | 12.18 | 11.02 | 11.16 | 673,000 | -0.36(-3.12%) |
Jun 11, 2020 | 11.94 | 12.09 | 11.15 | 11.52 | 790,371 | -0.94(-7.54%) |
Jun 10, 2020 | 12.96 | 13.24 | 12.37 | 12.46 | 625,626 | -0.51(-3.93%) |
Jun 09, 2020 | 12.99 | 13.57 | 12.81 | 12.97 | 1,024,369 | -0.25(-1.89%) |
Jun 08, 2020 | 12.73 | 13.35 | 12.68 | 13.22 | 763,417 | +0.62(+4.92%) |
Jun 05, 2020 | 12.37 | 12.98 | 12.12 | 12.60 | 1,058,300 | +0.52(+4.30%) |
Jun 04, 2020 | 11.72 | 12.46 | 11.72 | 12.08 | 877,389 | +0.25(+2.11%) |
Jun 03, 2020 | 11.75 | 12.01 | 11.75 | 11.83 | 511,188 | +0.15(+1.28%) |
Jun 02, 2020 | 11.72 | 11.80 | 11.24 | 11.68 | 427,376 | +0.12(+1.04%) |