Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.19 | 12.62 | 11.90 | 12.43 | 118,799 | +0.24(+1.97%) |
Aug 28, 2020 | 10.06 | 12.37 | 10.06 | 12.19 | 281,400 | +2.20(+22.02%) |
Aug 27, 2020 | 10.78 | 10.78 | 9.830 | 9.990 | 236,101 | -0.59(-5.58%) |
Aug 26, 2020 | 11.02 | 11.14 | 10.56 | 10.58 | 220,005 | -0.40(-3.64%) |
Aug 25, 2020 | 11.84 | 11.91 | 10.77 | 10.98 | 259,021 | -0.92(-7.73%) |
Aug 24, 2020 | 12.70 | 12.70 | 11.65 | 11.90 | 93,590 | -0.78(-6.15%) |
Aug 21, 2020 | 12.61 | 12.96 | 12.30 | 12.68 | 62,300 | +0.14(+1.12%) |
Aug 20, 2020 | 12.02 | 12.61 | 11.90 | 12.54 | 67,559 | +0.35(+2.87%) |
Aug 19, 2020 | 12.64 | 12.96 | 12.02 | 12.19 | 106,009 | -0.58(-4.54%) |
Aug 18, 2020 | 11.95 | 13.88 | 11.95 | 12.77 | 188,169 | +0.94(+7.95%) |
Aug 17, 2020 | 11.68 | 12.00 | 11.38 | 11.83 | 60,095 | +0.17(+1.46%) |
Aug 14, 2020 | 11.88 | 12.07 | 11.42 | 11.66 | 46,100 | -0.08(-0.68%) |
Aug 13, 2020 | 11.67 | 11.87 | 11.55 | 11.74 | 51,943 | +0.12(+1.03%) |
Aug 12, 2020 | 11.14 | 11.85 | 11.00 | 11.62 | 79,481 | +0.57(+5.16%) |
Aug 11, 2020 | 11.14 | 11.62 | 10.96 | 11.05 | 58,883 | +0.04(+0.36%) |
Aug 10, 2020 | 11.48 | 11.85 | 10.94 | 11.01 | 104,631 | -0.48(-4.18%) |
Aug 07, 2020 | 11.59 | 11.79 | 11.29 | 11.49 | 51,700 | -0.17(-1.46%) |
Aug 06, 2020 | 12.00 | 12.00 | 11.58 | 11.66 | 55,239 | -0.40(-3.32%) |
Aug 05, 2020 | 11.95 | 12.19 | 11.79 | 12.06 | 70,438 | +0.22(+1.86%) |
Aug 04, 2020 | 11.27 | 12.18 | 11.23 | 11.84 | 78,907 | +0.51(+4.50%) |
Aug 03, 2020 | 11.06 | 11.57 | 10.80 | 11.33 | 114,958 | +0.30(+2.72%) |
Jul 31, 2020 | 11.72 | 11.74 | 10.96 | 11.03 | 104,700 | -0.67(-5.73%) |
Jul 30, 2020 | 11.28 | 12.07 | 11.28 | 11.70 | 92,290 | +0.10(+0.86%) |
Jul 29, 2020 | 11.71 | 12.13 | 11.48 | 11.60 | 105,881 | -0.11(-0.94%) |
Jul 28, 2020 | 11.90 | 12.09 | 11.36 | 11.71 | 216,054 | -0.16(-1.35%) |
Jul 27, 2020 | 12.02 | 12.67 | 11.51 | 11.87 | 188,256 | -0.12(-1.00%) |
Jul 24, 2020 | 12.75 | 12.81 | 11.97 | 11.99 | 110,500 | -0.79(-6.18%) |
Jul 23, 2020 | 13.32 | 13.64 | 12.70 | 12.78 | 120,975 | -0.61(-4.56%) |
Jul 22, 2020 | 13.55 | 13.82 | 13.06 | 13.39 | 142,217 | -0.34(-2.48%) |
Jul 21, 2020 | 13.85 | 14.04 | 13.56 | 13.73 | 97,544 | +0.03(+0.22%) |
Jul 20, 2020 | 13.92 | 14.15 | 13.63 | 13.70 | 67,252 | -0.01(-0.07%) |
Jul 17, 2020 | 14.16 | 14.28 | 13.50 | 13.71 | 133,300 | -0.52(-3.65%) |
Jul 16, 2020 | 14.33 | 14.47 | 14.00 | 14.23 | 86,533 | -0.27(-1.86%) |
Jul 15, 2020 | 14.42 | 14.97 | 14.38 | 14.50 | 77,472 | +0.35(+2.47%) |
Jul 14, 2020 | 13.97 | 14.37 | 13.55 | 14.15 | 91,040 | +0.18(+1.29%) |
Jul 13, 2020 | 15.30 | 15.35 | 13.97 | 13.97 | 95,398 | -1.29(-8.45%) |
Jul 10, 2020 | 15.73 | 15.89 | 15.03 | 15.26 | 54,100 | -0.57(-3.60%) |
Jul 09, 2020 | 15.83 | 16.02 | 15.38 | 15.83 | 74,094 | -0.01(-0.06%) |
Jul 08, 2020 | 16.12 | 16.48 | 15.58 | 15.84 | 74,618 | -0.29(-1.80%) |
Jul 07, 2020 | 15.42 | 16.32 | 15.23 | 16.13 | 91,300 | +0.55(+3.53%) |
Jul 06, 2020 | 14.85 | 15.75 | 14.70 | 15.58 | 133,090 | +0.81(+5.48%) |
Jul 02, 2020 | 14.98 | 15.14 | 14.60 | 14.77 | 72,600 | -0.04(-0.27%) |
Jul 01, 2020 | 15.06 | 15.73 | 14.70 | 14.81 | 87,271 | -0.27(-1.79%) |
Jun 30, 2020 | 14.50 | 15.42 | 14.50 | 15.08 | 108,084 | +0.36(+2.45%) |
Jun 29, 2020 | 15.79 | 16.02 | 14.00 | 14.72 | 211,964 | -0.96(-6.12%) |
Jun 26, 2020 | 16.71 | 16.90 | 15.45 | 15.68 | 307,300 | -1.24(-7.33%) |
Jun 25, 2020 | 17.00 | 17.48 | 16.51 | 16.92 | 100,402 | -0.10(-0.59%) |
Jun 24, 2020 | 16.15 | 17.35 | 15.40 | 17.02 | 273,272 | +0.87(+5.39%) |
Jun 23, 2020 | 15.06 | 16.30 | 15.00 | 16.15 | 301,816 | +1.12(+7.45%) |
Jun 22, 2020 | 14.00 | 15.48 | 13.80 | 15.03 | 651,869 | +1.48(+10.92%) |
Jun 19, 2020 | 13.25 | 14.20 | 13.15 | 13.55 | 2,358,900 | -3.05(-18.37%) |
Jun 18, 2020 | 17.15 | 17.35 | 16.57 | 16.60 | 118,010 | -0.58(-3.38%) |
Jun 17, 2020 | 17.51 | 17.60 | 17.05 | 17.18 | 170,003 | +0.03(+0.17%) |
Jun 16, 2020 | 18.00 | 18.10 | 16.80 | 17.15 | 203,312 | -0.65(-3.65%) |
Jun 15, 2020 | 17.92 | 21.50 | 17.23 | 17.80 | 600,236 | +1.19(+7.16%) |
Jun 12, 2020 | 16.78 | 17.02 | 16.30 | 16.61 | 47,400 | +0.23(+1.40%) |
Jun 11, 2020 | 16.97 | 17.73 | 16.14 | 16.38 | 40,467 | -0.84(-4.88%) |
Jun 10, 2020 | 17.20 | 17.93 | 17.20 | 17.22 | 55,784 | +0.16(+0.94%) |
Jun 09, 2020 | 18.05 | 18.09 | 17.06 | 17.06 | 46,470 | -0.89(-4.96%) |
Jun 08, 2020 | 18.00 | 18.07 | 17.78 | 17.95 | 45,157 | -0.06(-0.33%) |
Jun 05, 2020 | 17.66 | 18.09 | 17.25 | 18.01 | 77,600 | +0.72(+4.16%) |
Jun 04, 2020 | 16.97 | 17.43 | 16.97 | 17.29 | 43,720 | +0.26(+1.53%) |
Jun 03, 2020 | 15.85 | 17.40 | 15.80 | 17.03 | 46,132 | +1.44(+9.24%) |
Jun 02, 2020 | 16.28 | 16.82 | 14.97 | 15.59 | 55,052 | -0.69(-4.24%) |