Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.69 | 12.76 | 12.26 | 12.61 | 247,881 | +0.10(+0.80%) |
Aug 28, 2020 | 12.10 | 12.83 | 12.00 | 12.51 | 236,600 | +0.41(+3.39%) |
Aug 27, 2020 | 12.00 | 12.32 | 11.55 | 12.10 | 319,839 | -0.05(-0.41%) |
Aug 26, 2020 | 11.83 | 12.46 | 11.72 | 12.15 | 287,668 | +0.30(+2.53%) |
Aug 25, 2020 | 11.74 | 11.92 | 11.36 | 11.85 | 389,156 | +0.11(+0.94%) |
Aug 24, 2020 | 12.88 | 13.03 | 11.69 | 11.74 | 785,368 | -1.13(-8.78%) |
Aug 21, 2020 | 12.66 | 13.05 | 12.42 | 12.87 | 658,300 | +0.12(+0.94%) |
Aug 20, 2020 | 13.29 | 13.39 | 12.75 | 12.75 | 457,288 | -0.68(-5.06%) |
Aug 19, 2020 | 13.85 | 14.14 | 13.25 | 13.43 | 516,262 | -0.43(-3.10%) |
Aug 18, 2020 | 14.27 | 14.33 | 13.79 | 13.86 | 467,443 | -0.53(-3.68%) |
Aug 17, 2020 | 13.27 | 14.61 | 13.27 | 14.39 | 505,992 | +1.12(+8.44%) |
Aug 14, 2020 | 13.46 | 13.62 | 13.00 | 13.27 | 376,300 | -0.12(-0.90%) |
Aug 13, 2020 | 13.07 | 13.70 | 12.90 | 13.39 | 484,047 | +0.37(+2.84%) |
Aug 12, 2020 | 12.71 | 13.26 | 12.71 | 13.02 | 356,970 | +0.27(+2.12%) |
Aug 11, 2020 | 13.33 | 13.40 | 12.70 | 12.75 | 284,977 | -0.52(-3.92%) |
Aug 10, 2020 | 12.95 | 13.37 | 12.72 | 13.27 | 401,660 | +0.48(+3.75%) |
Aug 07, 2020 | 12.50 | 13.10 | 12.47 | 12.79 | 476,200 | +0.64(+5.27%) |
Aug 06, 2020 | 12.71 | 12.80 | 12.00 | 12.15 | 648,759 | -0.96(-7.32%) |
Aug 05, 2020 | 13.39 | 13.68 | 12.30 | 13.11 | 1,018,031 | -0.28(-2.09%) |
Aug 04, 2020 | 14.07 | 14.15 | 13.30 | 13.39 | 473,265 | -0.69(-4.90%) |
Aug 03, 2020 | 13.36 | 14.20 | 13.36 | 14.08 | 340,504 | +0.53(+3.91%) |
Jul 31, 2020 | 14.07 | 14.47 | 13.10 | 13.55 | 689,700 | -0.68(-4.78%) |
Jul 30, 2020 | 13.75 | 14.45 | 13.71 | 14.23 | 512,191 | +0.34(+2.45%) |
Jul 29, 2020 | 14.71 | 15.15 | 13.72 | 13.89 | 1,086,124 | -1.04(-6.97%) |
Jul 28, 2020 | 15.40 | 15.75 | 14.86 | 14.93 | 621,552 | -0.57(-3.68%) |
Jul 27, 2020 | 15.70 | 15.80 | 14.76 | 15.50 | 509,535 | -0.09(-0.58%) |
Jul 24, 2020 | 15.75 | 15.93 | 15.05 | 15.59 | 576,100 | -0.24(-1.52%) |
Jul 23, 2020 | 16.21 | 17.20 | 15.62 | 15.83 | 1,491,908 | +0.08(+0.51%) |
Jul 22, 2020 | 15.73 | 15.93 | 15.35 | 15.75 | 799,021 | +0.21(+1.35%) |
Jul 21, 2020 | 15.81 | 16.18 | 15.40 | 15.54 | 989,894 | +0.07(+0.45%) |
Jul 20, 2020 | 14.43 | 15.66 | 14.28 | 15.47 | 990,765 | +0.89(+6.10%) |
Jul 17, 2020 | 13.89 | 14.84 | 13.74 | 14.58 | 1,197,200 | +1.15(+8.56%) |
Jul 16, 2020 | 12.90 | 13.64 | 12.64 | 13.43 | 426,773 | +0.49(+3.79%) |
Jul 15, 2020 | 13.00 | 13.29 | 12.77 | 12.94 | 609,129 | +0.01(+0.08%) |
Jul 14, 2020 | 12.70 | 13.13 | 12.38 | 12.93 | 683,517 | +0.11(+0.86%) |
Jul 13, 2020 | 13.40 | 13.97 | 12.75 | 12.82 | 1,320,134 | -0.43(-3.25%) |
Jul 10, 2020 | 13.20 | 13.49 | 13.01 | 13.25 | 601,500 | +0.08(+0.61%) |
Jul 09, 2020 | 12.99 | 13.28 | 12.31 | 13.17 | 753,987 | +0.34(+2.65%) |
Jul 08, 2020 | 12.90 | 13.18 | 12.06 | 12.83 | 1,423,038 | +0.35(+2.80%) |
Jul 07, 2020 | 12.03 | 12.56 | 11.88 | 12.48 | 759,893 | +0.36(+2.97%) |
Jul 06, 2020 | 12.30 | 12.48 | 11.35 | 12.12 | 706,263 | -0.08(-0.66%) |
Jul 02, 2020 | 11.30 | 12.23 | 11.30 | 12.20 | 655,200 | +1.01(+9.03%) |
Jul 01, 2020 | 10.99 | 11.44 | 10.97 | 11.19 | 466,494 | -0.02(-0.18%) |
Jun 30, 2020 | 11.09 | 11.57 | 10.85 | 11.21 | 485,987 | +0.12(+1.08%) |
Jun 29, 2020 | 13.38 | 13.39 | 10.76 | 11.09 | 1,263,856 | -1.57(-12.40%) |
Jun 26, 2020 | 12.10 | 13.61 | 12.10 | 12.66 | 4,740,400 | +0.94(+8.02%) |
Jun 25, 2020 | 10.33 | 12.04 | 10.26 | 11.72 | 1,179,330 | +1.36(+13.13%) |
Jun 24, 2020 | 10.25 | 10.93 | 9.770 | 10.36 | 819,722 | +0.38(+3.81%) |
Jun 23, 2020 | 9.740 | 10.16 | 9.670 | 9.980 | 516,479 | +0.38(+3.96%) |
Jun 22, 2020 | 10.00 | 10.26 | 9.220 | 9.600 | 794,593 | -0.55(-5.42%) |
Jun 19, 2020 | 9.880 | 10.39 | 9.790 | 10.15 | 675,300 | +0.44(+4.53%) |
Jun 18, 2020 | 9.530 | 10.38 | 9.522 | 9.710 | 603,107 | +0.17(+1.78%) |
Jun 17, 2020 | 10.12 | 10.55 | 9.350 | 9.540 | 873,060 | -0.54(-5.36%) |
Jun 16, 2020 | 10.00 | 10.23 | 9.700 | 10.08 | 611,609 | +0.14(+1.41%) |
Jun 15, 2020 | 8.540 | 10.01 | 8.470 | 9.940 | 1,624,507 | +1.47(+17.36%) |
Jun 12, 2020 | 8.610 | 9.160 | 8.273 | 8.470 | 593,100 | -0.10(-1.17%) |
Jun 11, 2020 | 8.810 | 9.160 | 8.360 | 8.570 | 644,182 | -0.60(-6.54%) |
Jun 10, 2020 | 9.370 | 9.630 | 9.120 | 9.170 | 611,143 | -0.03(-0.33%) |
Jun 09, 2020 | 8.760 | 9.490 | 8.450 | 9.200 | 525,830 | +0.74(+8.75%) |
Jun 08, 2020 | 9.200 | 9.240 | 8.300 | 8.460 | 645,078 | -0.62(-6.83%) |
Jun 05, 2020 | 8.580 | 9.440 | 8.440 | 9.080 | 801,300 | +0.58(+6.82%) |
Jun 04, 2020 | 8.100 | 8.650 | 8.050 | 8.500 | 545,201 | +0.37(+4.55%) |
Jun 03, 2020 | 8.000 | 8.150 | 7.610 | 8.130 | 488,853 | +0.23(+2.91%) |
Jun 02, 2020 | 7.950 | 7.970 | 7.600 | 7.900 | 496,665 | +0.23(+3.00%) |