Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.76 | 12.78 | 12.62 | 12.70 | 47,222 | -0.04(-0.31%) |
Aug 28, 2020 | 12.70 | 12.75 | 12.65 | 12.73 | 42,500 | +0.12(+0.99%) |
Aug 27, 2020 | 12.85 | 12.89 | 12.54 | 12.61 | 99,850 | -0.12(-0.94%) |
Aug 26, 2020 | 12.60 | 12.73 | 12.57 | 12.73 | 69,729 | +0.23(+1.86%) |
Aug 25, 2020 | 12.53 | 12.54 | 12.41 | 12.50 | 12,617 | -0.04(-0.34%) |
Aug 24, 2020 | 12.37 | 12.58 | 12.37 | 12.54 | 64,137 | +0.46(+3.81%) |
Aug 21, 2020 | 12.03 | 12.08 | 11.97 | 12.08 | 126,900 | -0.36(-2.89%) |
Aug 20, 2020 | 12.27 | 12.45 | 12.20 | 12.44 | 37,945 | -0.13(-1.04%) |
Aug 19, 2020 | 12.57 | 12.71 | 12.57 | 12.57 | 53,559 | +0.02(+0.12%) |
Aug 18, 2020 | 12.70 | 12.70 | 12.49 | 12.55 | 18,715 | +0.06(+0.48%) |
Aug 17, 2020 | 12.49 | 12.58 | 12.47 | 12.49 | 36,109 | +0.08(+0.65%) |
Aug 14, 2020 | 12.36 | 12.49 | 12.33 | 12.41 | 45,600 | -0.19(-1.47%) |
Aug 13, 2020 | 12.49 | 12.67 | 12.39 | 12.60 | 48,280 | +0.07(+0.56%) |
Aug 12, 2020 | 12.68 | 12.72 | 12.44 | 12.53 | 47,831 | +0.33(+2.70%) |
Aug 11, 2020 | 12.40 | 12.43 | 12.20 | 12.20 | 45,853 | +0.18(+1.50%) |
Aug 10, 2020 | 11.94 | 12.02 | 11.92 | 12.02 | 23,100 | +0.09(+0.75%) |
Aug 07, 2020 | 11.83 | 11.95 | 11.80 | 11.93 | 35,300 | -0.10(-0.84%) |
Aug 06, 2020 | 11.93 | 12.12 | 11.85 | 12.03 | 44,455 | +0.08(+0.68%) |
Aug 05, 2020 | 12.02 | 12.11 | 11.95 | 11.95 | 50,741 | +0.15(+1.31%) |
Aug 04, 2020 | 11.58 | 11.79 | 11.58 | 11.79 | 69,752 | +0.42(+3.69%) |
Aug 03, 2020 | 11.20 | 11.44 | 11.20 | 11.38 | 27,046 | +0.45(+4.07%) |
Jul 31, 2020 | 11.22 | 11.29 | 10.83 | 10.93 | 114,300 | -0.54(-4.71%) |
Jul 30, 2020 | 11.25 | 11.49 | 11.13 | 11.47 | 50,414 | -0.28(-2.38%) |
Jul 29, 2020 | 11.65 | 11.80 | 11.65 | 11.75 | 62,744 | +0.20(+1.73%) |
Jul 28, 2020 | 11.56 | 11.63 | 11.50 | 11.55 | 35,165 | -0.23(-1.95%) |
Jul 27, 2020 | 11.73 | 11.81 | 11.70 | 11.78 | 45,344 | +0.21(+1.82%) |
Jul 24, 2020 | 11.58 | 11.62 | 11.52 | 11.57 | 150,400 | -0.03(-0.26%) |
Jul 23, 2020 | 11.82 | 11.90 | 11.57 | 11.60 | 72,175 | +0.24(+2.11%) |
Jul 22, 2020 | 11.19 | 11.44 | 11.19 | 11.36 | 48,691 | +0.16(+1.43%) |
Jul 21, 2020 | 11.27 | 11.33 | 11.20 | 11.20 | 88,633 | +0.08(+0.72%) |
Jul 20, 2020 | 11.06 | 11.17 | 10.96 | 11.12 | 38,264 | -0.09(-0.80%) |
Jul 17, 2020 | 11.21 | 11.24 | 11.15 | 11.21 | 57,700 | +0.43(+3.99%) |
Jul 16, 2020 | 10.58 | 10.90 | 10.58 | 10.78 | 108,839 | +0.05(+0.51%) |
Jul 15, 2020 | 10.69 | 10.79 | 10.63 | 10.72 | 33,324 | +0.14(+1.37%) |
Jul 14, 2020 | 10.33 | 10.59 | 10.33 | 10.58 | 50,443 | +0.25(+2.42%) |
Jul 13, 2020 | 10.45 | 10.54 | 10.25 | 10.33 | 49,599 | -0.06(-0.58%) |
Jul 10, 2020 | 10.18 | 10.45 | 10.18 | 10.39 | 35,900 | +0.04(+0.39%) |
Jul 09, 2020 | 10.39 | 10.50 | 10.05 | 10.35 | 30,399 | -0.21(-1.95%) |
Jul 08, 2020 | 10.51 | 10.67 | 10.35 | 10.56 | 20,808 | +0.19(+1.79%) |
Jul 07, 2020 | 10.75 | 10.75 | 10.37 | 10.37 | 30,262 | -0.25(-2.35%) |
Jul 06, 2020 | 10.62 | 10.69 | 10.53 | 10.62 | 26,199 | +0.20(+1.92%) |
Jul 02, 2020 | 10.41 | 10.55 | 10.28 | 10.42 | 36,700 | +0.45(+4.51%) |
Jul 01, 2020 | 9.960 | 10.09 | 9.950 | 9.970 | 40,615 | -0.21(-2.06%) |
Jun 30, 2020 | 9.940 | 10.22 | 9.920 | 10.18 | 119,724 | +0.13(+1.29%) |
Jun 29, 2020 | 10.00 | 10.15 | 9.940 | 10.05 | 58,914 | +0.34(+3.50%) |
Jun 26, 2020 | 9.980 | 9.980 | 9.690 | 9.710 | 59,200 | -0.44(-4.32%) |
Jun 25, 2020 | 9.980 | 10.20 | 9.900 | 10.15 | 51,145 | +0.35(+3.55%) |
Jun 24, 2020 | 9.940 | 9.940 | 9.700 | 9.800 | 157,112 | -0.57(-5.50%) |
Jun 23, 2020 | 10.53 | 10.55 | 10.35 | 10.37 | 65,995 | +0.04(+0.39%) |
Jun 22, 2020 | 10.24 | 10.39 | 10.17 | 10.33 | 62,289 | +0.27(+2.68%) |
Jun 19, 2020 | 10.36 | 10.38 | 10.04 | 10.06 | 46,200 | -0.13(-1.28%) |
Jun 18, 2020 | 10.17 | 10.34 | 10.17 | 10.19 | 1,355,770 | -0.07(-0.68%) |
Jun 17, 2020 | 10.35 | 10.36 | 10.14 | 10.26 | 161,955 | -0.04(-0.39%) |
Jun 16, 2020 | 10.51 | 10.56 | 10.20 | 10.30 | 51,026 | +0.06(+0.62%) |
Jun 15, 2020 | 9.740 | 10.30 | 9.740 | 10.24 | 79,432 | +0.12(+1.16%) |
Jun 12, 2020 | 10.16 | 10.30 | 9.940 | 10.12 | 161,800 | +0.41(+4.22%) |
Jun 11, 2020 | 10.28 | 10.42 | 9.680 | 9.710 | 191,360 | -1.21(-11.08%) |
Jun 10, 2020 | 10.97 | 11.12 | 10.85 | 10.92 | 82,394 | -0.03(-0.27%) |
Jun 09, 2020 | 10.94 | 11.18 | 10.89 | 10.95 | 1,458,514 | -0.40(-3.52%) |
Jun 08, 2020 | 11.44 | 11.50 | 11.19 | 11.35 | 634,501 | +0.26(+2.34%) |
Jun 05, 2020 | 11.13 | 11.21 | 10.96 | 11.09 | 98,000 | +0.65(+6.23%) |
Jun 04, 2020 | 10.36 | 10.56 | 10.27 | 10.44 | 95,437 | -0.24(-2.25%) |
Jun 03, 2020 | 10.38 | 10.69 | 10.33 | 10.68 | 127,763 | +0.66(+6.59%) |
Jun 02, 2020 | 9.940 | 10.11 | 9.920 | 10.02 | 108,889 | +0.34(+3.51%) |