Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.48 | 11.48 | 10.99 | 11.05 | 307,859 | -0.45(-3.90%) |
Aug 28, 2020 | 11.26 | 11.52 | 11.11 | 11.50 | 271,147 | +0.34(+3.05%) |
Aug 27, 2020 | 11.38 | 11.49 | 11.00 | 11.16 | 435,847 | +0.12(+1.12%) |
Aug 26, 2020 | 11.27 | 11.27 | 10.75 | 11.04 | 352,374 | -0.22(-1.99%) |
Aug 25, 2020 | 11.17 | 11.35 | 11.05 | 11.26 | 413,366 | -0.07(-0.61%) |
Aug 24, 2020 | 11.66 | 11.77 | 11.28 | 11.33 | 265,048 | -0.35(-2.98%) |
Aug 21, 2020 | 11.72 | 11.77 | 11.54 | 11.68 | 250,588 | -0.09(-0.72%) |
Aug 20, 2020 | 11.86 | 11.91 | 11.70 | 11.76 | 339,388 | -0.21(-1.74%) |
Aug 19, 2020 | 12.34 | 12.40 | 11.95 | 11.97 | 237,758 | -0.36(-2.89%) |
Aug 18, 2020 | 12.34 | 12.42 | 12.11 | 12.33 | 591,144 | -0.02(-0.19%) |
Aug 17, 2020 | 12.29 | 12.37 | 12.00 | 12.35 | 300,204 | +0.21(+1.72%) |
Aug 14, 2020 | 12.27 | 12.50 | 12.08 | 12.14 | 350,669 | +0.06(+0.51%) |
Aug 13, 2020 | 12.11 | 12.17 | 11.86 | 12.08 | 236,906 | +0.01(+0.06%) |
Aug 12, 2020 | 11.99 | 12.35 | 11.95 | 12.07 | 362,179 | +0.20(+1.69%) |
Aug 11, 2020 | 12.00 | 12.26 | 11.80 | 11.87 | 318,600 | +0.02(+0.20%) |
Aug 10, 2020 | 11.58 | 11.91 | 11.55 | 11.85 | 246,968 | +0.15(+1.32%) |
Aug 07, 2020 | 11.58 | 11.72 | 11.45 | 11.69 | 382,607 | +0.06(+0.53%) |
Aug 06, 2020 | 11.03 | 11.65 | 10.94 | 11.63 | 410,929 | +0.60(+5.40%) |
Aug 05, 2020 | 11.23 | 11.24 | 10.60 | 11.04 | 543,226 | +0.50(+4.77%) |
Aug 04, 2020 | 10.29 | 10.53 | 9.961 | 10.53 | 360,223 | +0.22(+2.10%) |
Aug 03, 2020 | 10.48 | 10.55 | 10.15 | 10.32 | 532,383 | -0.13(-1.26%) |
Jul 31, 2020 | 10.12 | 10.46 | 9.915 | 10.45 | 744,784 | +0.43(+4.32%) |
Jul 30, 2020 | 10.08 | 10.14 | 9.887 | 10.02 | 541,715 | -0.20(-1.99%) |
Jul 29, 2020 | 10.11 | 10.30 | 10.06 | 10.22 | 348,714 | +0.08(+0.74%) |
Jul 28, 2020 | 10.24 | 10.39 | 10.13 | 10.14 | 459,164 | -0.14(-1.32%) |
Jul 27, 2020 | 10.32 | 10.48 | 10.19 | 10.28 | 268,601 | -0.06(-0.58%) |
Jul 24, 2020 | 10.44 | 10.60 | 10.31 | 10.34 | 480,461 | -0.02(-0.14%) |
Jul 23, 2020 | 10.44 | 10.53 | 10.20 | 10.35 | 222,370 | -0.09(-0.87%) |
Jul 22, 2020 | 10.63 | 10.70 | 10.41 | 10.44 | 258,729 | -0.12(-1.14%) |
Jul 21, 2020 | 10.24 | 10.61 | 10.24 | 10.56 | 431,939 | +0.49(+4.86%) |
Jul 20, 2020 | 10.23 | 10.57 | 9.985 | 10.08 | 488,117 | +0.27(+2.77%) |
Jul 17, 2020 | 9.880 | 10.12 | 9.782 | 9.804 | 523,620 | -0.11(-1.06%) |
Jul 16, 2020 | 10.33 | 10.37 | 9.752 | 9.910 | 521,469 | -0.53(-5.12%) |
Jul 15, 2020 | 10.15 | 10.44 | 10.05 | 10.44 | 414,365 | +0.41(+4.13%) |
Jul 14, 2020 | 9.978 | 10.24 | 9.857 | 10.03 | 450,897 | +0.06(+0.60%) |
Jul 13, 2020 | 10.06 | 10.10 | 9.789 | 9.970 | 485,447 | -0.11(-1.12%) |
Jul 10, 2020 | 10.04 | 10.19 | 9.759 | 10.08 | 373,692 | +0.02(+0.22%) |
Jul 09, 2020 | 10.23 | 10.23 | 9.782 | 10.06 | 332,536 | -0.14(-1.33%) |
Jul 08, 2020 | 10.34 | 10.43 | 10.02 | 10.20 | 411,689 | -0.11(-1.10%) |
Jul 07, 2020 | 10.29 | 10.62 | 10.22 | 10.31 | 407,580 | -0.03(-0.29%) |
Jul 06, 2020 | 10.67 | 10.74 | 10.20 | 10.34 | 336,997 | -0.29(-2.69%) |
Jul 02, 2020 | 10.96 | 11.15 | 10.56 | 10.63 | 424,155 | -0.24(-2.22%) |
Jul 01, 2020 | 10.97 | 11.25 | 10.50 | 10.87 | 360,177 | -0.12(-1.10%) |
Jun 30, 2020 | 10.96 | 11.04 | 10.71 | 10.99 | 316,575 | +0.00(+0.00%) |
Jun 29, 2020 | 10.77 | 11.22 | 10.56 | 10.99 | 302,945 | +0.26(+2.39%) |
Jun 26, 2020 | 10.94 | 10.95 | 10.63 | 10.73 | 366,653 | -0.28(-2.53%) |
Jun 25, 2020 | 11.30 | 11.57 | 10.97 | 11.01 | 408,076 | -0.29(-2.60%) |
Jun 24, 2020 | 12.00 | 12.17 | 11.18 | 11.30 | 727,192 | -0.76(-6.30%) |
Jun 23, 2020 | 12.21 | 12.55 | 11.97 | 12.06 | 609,415 | -0.38(-3.08%) |
Jun 22, 2020 | 12.72 | 12.73 | 12.24 | 12.45 | 585,680 | -0.23(-1.84%) |
Jun 19, 2020 | 13.12 | 13.21 | 12.35 | 12.68 | 1,387,468 | -0.26(-1.98%) |
Jun 18, 2020 | 12.73 | 13.23 | 12.71 | 12.94 | 793,812 | +0.16(+1.24%) |
Jun 17, 2020 | 12.47 | 13.33 | 12.33 | 12.78 | 693,378 | +0.38(+3.10%) |
Jun 16, 2020 | 13.06 | 13.27 | 12.25 | 12.39 | 1,727,514 | -0.29(-2.31%) |
Jun 15, 2020 | 11.67 | 12.80 | 11.62 | 12.69 | 1,094,196 | +0.72(+5.98%) |
Jun 12, 2020 | 12.35 | 12.59 | 11.67 | 11.97 | 823,477 | -0.06(-0.50%) |
Jun 11, 2020 | 12.00 | 12.67 | 11.88 | 12.03 | 652,400 | -0.58(-4.60%) |
Jun 10, 2020 | 11.94 | 12.94 | 11.74 | 12.61 | 720,041 | +0.62(+5.15%) |
Jun 09, 2020 | 12.23 | 12.34 | 11.79 | 12.00 | 724,702 | -0.39(-3.16%) |
Jun 08, 2020 | 12.80 | 13.01 | 12.31 | 12.39 | 630,594 | -0.21(-1.67%) |
Jun 05, 2020 | 12.99 | 13.14 | 12.60 | 12.60 | 399,587 | -0.02(-0.12%) |
Jun 04, 2020 | 12.04 | 12.68 | 11.91 | 12.61 | 551,688 | +0.44(+3.65%) |
Jun 03, 2020 | 12.07 | 12.30 | 11.86 | 12.17 | 730,102 | +0.20(+1.64%) |
Jun 02, 2020 | 11.50 | 12.05 | 11.50 | 11.97 | 524,064 | +0.53(+4.67%) |