Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.18 | 12.25 | 11.73 | 11.79 | 918,356 | -0.46(-3.75%) |
Aug 28, 2020 | 12.15 | 12.27 | 12.04 | 12.25 | 722,433 | +0.13(+1.04%) |
Aug 27, 2020 | 12.60 | 12.64 | 11.96 | 12.12 | 1,072,988 | -0.48(-3.83%) |
Aug 26, 2020 | 12.42 | 12.67 | 12.40 | 12.61 | 682,700 | +0.18(+1.48%) |
Aug 25, 2020 | 12.37 | 12.56 | 12.30 | 12.42 | 659,017 | +0.07(+0.55%) |
Aug 24, 2020 | 12.29 | 12.47 | 12.22 | 12.35 | 705,038 | +0.18(+1.51%) |
Aug 21, 2020 | 12.36 | 12.45 | 12.11 | 12.17 | 811,186 | -0.30(-2.40%) |
Aug 20, 2020 | 12.90 | 12.90 | 12.36 | 12.47 | 1,232,281 | -0.55(-4.23%) |
Aug 19, 2020 | 13.12 | 13.39 | 12.98 | 13.02 | 1,072,770 | -0.10(-0.74%) |
Aug 18, 2020 | 13.40 | 13.47 | 12.95 | 13.12 | 1,064,694 | -0.21(-1.59%) |
Aug 17, 2020 | 13.13 | 13.49 | 13.06 | 13.33 | 983,209 | +0.32(+2.45%) |
Aug 14, 2020 | 12.91 | 13.14 | 12.88 | 13.01 | 884,836 | +0.05(+0.37%) |
Aug 13, 2020 | 13.05 | 13.14 | 12.80 | 12.96 | 1,258,707 | -0.13(-0.96%) |
Aug 12, 2020 | 12.44 | 13.12 | 12.36 | 13.09 | 1,679,290 | +0.73(+5.86%) |
Aug 11, 2020 | 12.46 | 12.62 | 12.25 | 12.36 | 1,212,017 | -0.05(-0.43%) |
Aug 10, 2020 | 12.62 | 12.64 | 12.20 | 12.42 | 1,513,190 | -0.17(-1.34%) |
Aug 07, 2020 | 12.78 | 12.95 | 12.37 | 12.59 | 1,247,398 | -0.38(-2.91%) |
Aug 06, 2020 | 13.29 | 13.30 | 12.93 | 12.96 | 779,308 | -0.30(-2.26%) |
Aug 05, 2020 | 13.22 | 13.31 | 13.07 | 13.26 | 989,011 | +0.15(+1.18%) |
Aug 04, 2020 | 13.36 | 13.39 | 12.99 | 13.11 | 1,035,835 | -0.19(-1.45%) |
Aug 03, 2020 | 13.29 | 13.52 | 13.22 | 13.30 | 1,294,746 | +0.16(+1.21%) |
Jul 31, 2020 | 13.70 | 13.76 | 12.95 | 13.14 | 1,522,759 | -0.56(-4.06%) |
Jul 30, 2020 | 13.44 | 13.72 | 13.29 | 13.70 | 1,593,103 | +0.01(+0.07%) |
Jul 29, 2020 | 13.92 | 14.00 | 13.32 | 13.69 | 2,205,532 | -0.16(-1.19%) |
Jul 28, 2020 | 14.89 | 15.27 | 13.26 | 13.85 | 7,655,948 | +0.67(+5.06%) |
Jul 27, 2020 | 11.75 | 13.23 | 11.75 | 13.19 | 3,634,914 | +1.51(+12.96%) |
Jul 24, 2020 | 12.06 | 12.22 | 11.67 | 11.67 | 1,371,321 | -0.55(-4.47%) |
Jul 23, 2020 | 11.76 | 12.55 | 11.75 | 12.22 | 1,681,565 | +0.40(+3.35%) |
Jul 22, 2020 | 11.97 | 12.04 | 11.79 | 11.82 | 790,751 | -0.06(-0.49%) |
Jul 21, 2020 | 12.09 | 12.13 | 11.77 | 11.88 | 950,194 | -0.02(-0.16%) |
Jul 20, 2020 | 11.90 | 11.98 | 11.75 | 11.90 | 800,133 | +0.14(+1.23%) |
Jul 17, 2020 | 11.82 | 11.87 | 11.70 | 11.76 | 500,138 | -0.05(-0.41%) |
Jul 16, 2020 | 11.66 | 11.83 | 11.55 | 11.80 | 722,668 | +0.03(+0.29%) |
Jul 15, 2020 | 11.95 | 12.06 | 11.60 | 11.77 | 892,299 | -0.06(-0.53%) |
Jul 14, 2020 | 11.56 | 11.85 | 11.38 | 11.83 | 1,160,329 | +0.27(+2.34%) |
Jul 13, 2020 | 11.95 | 12.10 | 11.55 | 11.56 | 1,102,476 | -0.22(-1.89%) |
Jul 10, 2020 | 12.06 | 12.07 | 11.77 | 11.78 | 810,565 | -0.26(-2.13%) |
Jul 09, 2020 | 11.96 | 12.14 | 11.83 | 12.04 | 1,130,367 | +0.12(+1.01%) |
Jul 08, 2020 | 11.75 | 11.96 | 11.67 | 11.92 | 1,038,056 | +0.18(+1.52%) |
Jul 07, 2020 | 12.06 | 12.08 | 11.74 | 11.74 | 937,306 | -0.35(-2.92%) |
Jul 06, 2020 | 12.09 | 12.22 | 12.04 | 12.09 | 1,013,462 | +0.23(+1.96%) |
Jul 02, 2020 | 11.88 | 12.07 | 11.77 | 11.86 | 939,143 | +0.27(+2.34%) |
Jul 01, 2020 | 11.87 | 11.89 | 11.59 | 11.59 | 806,072 | -0.31(-2.60%) |
Jun 30, 2020 | 11.50 | 11.97 | 11.50 | 11.90 | 1,261,924 | +0.42(+3.62%) |
Jun 29, 2020 | 11.53 | 11.59 | 11.30 | 11.48 | 802,988 | +0.09(+0.76%) |
Jun 26, 2020 | 11.65 | 11.73 | 11.40 | 11.40 | 1,735,020 | -0.38(-3.20%) |
Jun 25, 2020 | 11.57 | 11.80 | 11.27 | 11.77 | 868,455 | +0.18(+1.58%) |
Jun 24, 2020 | 11.81 | 11.81 | 11.43 | 11.59 | 1,132,784 | -0.35(-2.91%) |
Jun 23, 2020 | 11.86 | 11.98 | 11.72 | 11.94 | 1,634,641 | +0.32(+2.75%) |
Jun 22, 2020 | 11.38 | 11.64 | 11.21 | 11.62 | 1,437,478 | +0.21(+1.82%) |
Jun 19, 2020 | 11.78 | 11.89 | 11.38 | 11.41 | 1,778,983 | -0.27(-2.28%) |
Jun 18, 2020 | 11.71 | 11.92 | 11.52 | 11.68 | 1,401,651 | -0.14(-1.19%) |
Jun 17, 2020 | 11.80 | 12.02 | 11.66 | 11.82 | 1,208,905 | +0.11(+0.95%) |
Jun 16, 2020 | 11.87 | 12.08 | 11.61 | 11.71 | 1,318,619 | +0.35(+3.06%) |
Jun 15, 2020 | 11.00 | 11.47 | 10.82 | 11.36 | 1,131,719 | -0.02(-0.17%) |
Jun 12, 2020 | 11.25 | 11.45 | 11.04 | 11.38 | 1,537,344 | +0.64(+5.94%) |
Jun 11, 2020 | 11.42 | 11.67 | 10.69 | 10.74 | 1,933,682 | -1.30(-10.80%) |
Jun 10, 2020 | 12.21 | 12.30 | 12.01 | 12.04 | 1,163,826 | -0.15(-1.23%) |
Jun 09, 2020 | 12.06 | 12.38 | 11.91 | 12.19 | 1,213,807 | -0.11(-0.86%) |
Jun 08, 2020 | 12.57 | 12.59 | 12.22 | 12.30 | 1,513,839 | +0.16(+1.35%) |
Jun 05, 2020 | 11.60 | 12.65 | 11.60 | 12.13 | 2,696,300 | +0.79(+6.99%) |
Jun 04, 2020 | 10.97 | 11.52 | 10.97 | 11.34 | 1,659,114 | +0.31(+2.80%) |
Jun 03, 2020 | 10.43 | 11.11 | 10.43 | 11.03 | 1,557,998 | +0.79(+7.74%) |
Jun 02, 2020 | 10.22 | 10.27 | 9.933 | 10.24 | 1,406,255 | +0.12(+1.15%) |