Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.74 | 12.76 | 12.55 | 12.62 | 621,617 | -0.08(-0.63%) |
Aug 28, 2020 | 12.67 | 12.71 | 12.56 | 12.70 | 355,800 | +0.03(+0.24%) |
Aug 27, 2020 | 12.65 | 12.68 | 12.60 | 12.67 | 306,735 | +0.09(+0.72%) |
Aug 26, 2020 | 12.56 | 12.58 | 12.48 | 12.58 | 444,776 | +0.00(+0.00%) |
Aug 25, 2020 | 12.47 | 12.59 | 12.43 | 12.58 | 629,258 | +0.29(+2.36%) |
Aug 24, 2020 | 12.20 | 12.29 | 12.20 | 12.29 | 407,938 | +0.14(+1.15%) |
Aug 21, 2020 | 12.13 | 12.19 | 12.12 | 12.15 | 390,800 | +0.00(+0.00%) |
Aug 20, 2020 | 12.13 | 12.15 | 12.02 | 12.15 | 189,646 | +0.00(+0.00%) |
Aug 19, 2020 | 12.18 | 12.22 | 12.12 | 12.15 | 257,744 | -0.08(-0.65%) |
Aug 18, 2020 | 12.30 | 12.32 | 12.18 | 12.23 | 642,153 | -0.09(-0.73%) |
Aug 17, 2020 | 12.21 | 12.32 | 12.20 | 12.32 | 729,361 | +0.23(+1.90%) |
Aug 14, 2020 | 12.06 | 12.13 | 12.05 | 12.09 | 454,900 | -0.02(-0.17%) |
Aug 13, 2020 | 11.88 | 12.14 | 11.88 | 12.11 | 861,799 | +0.36(+3.06%) |
Aug 12, 2020 | 11.64 | 11.75 | 11.54 | 11.75 | 633,881 | +0.08(+0.69%) |
Aug 11, 2020 | 11.66 | 11.74 | 11.58 | 11.67 | 909,940 | +0.01(+0.09%) |
Aug 10, 2020 | 11.60 | 11.66 | 11.55 | 11.66 | 442,700 | +0.07(+0.60%) |
Aug 07, 2020 | 11.66 | 11.66 | 11.53 | 11.59 | 197,200 | -0.05(-0.43%) |
Aug 06, 2020 | 11.70 | 11.70 | 11.58 | 11.64 | 211,937 | +0.00(+0.00%) |
Aug 05, 2020 | 11.60 | 11.65 | 11.54 | 11.64 | 202,142 | +0.10(+0.87%) |
Aug 04, 2020 | 11.68 | 11.69 | 11.52 | 11.54 | 403,160 | -0.23(-1.95%) |
Aug 03, 2020 | 11.74 | 11.79 | 11.69 | 11.77 | 264,669 | +0.05(+0.43%) |
Jul 31, 2020 | 11.79 | 11.79 | 11.68 | 11.72 | 170,100 | -0.01(-0.09%) |
Jul 30, 2020 | 11.70 | 11.82 | 11.70 | 11.73 | 165,672 | +0.03(+0.26%) |
Jul 29, 2020 | 11.76 | 11.79 | 11.69 | 11.70 | 357,218 | -0.07(-0.59%) |
Jul 28, 2020 | 11.79 | 11.81 | 11.75 | 11.77 | 398,877 | -0.15(-1.26%) |
Jul 27, 2020 | 11.96 | 12.00 | 11.87 | 11.92 | 868,375 | -0.06(-0.50%) |
Jul 24, 2020 | 11.96 | 12.03 | 11.92 | 11.98 | 101,200 | -0.01(-0.08%) |
Jul 23, 2020 | 11.94 | 12.00 | 11.87 | 11.99 | 114,326 | +0.04(+0.33%) |
Jul 22, 2020 | 11.89 | 11.97 | 11.84 | 11.95 | 101,155 | +0.12(+1.01%) |
Jul 21, 2020 | 11.90 | 11.95 | 11.80 | 11.83 | 293,889 | -0.15(-1.25%) |
Jul 20, 2020 | 12.05 | 12.05 | 11.88 | 11.98 | 166,911 | -0.11(-0.91%) |
Jul 17, 2020 | 12.06 | 12.10 | 12.05 | 12.09 | 200,800 | +0.08(+0.67%) |
Jul 16, 2020 | 11.93 | 12.09 | 11.93 | 12.01 | 469,384 | +0.10(+0.84%) |
Jul 15, 2020 | 11.92 | 11.99 | 11.82 | 11.91 | 1,117,746 | -0.03(-0.25%) |
Jul 14, 2020 | 12.06 | 12.07 | 11.91 | 11.94 | 271,552 | -0.03(-0.25%) |
Jul 13, 2020 | 12.11 | 12.11 | 11.96 | 11.97 | 2,168,873 | -0.30(-2.44%) |
Jul 10, 2020 | 12.64 | 12.65 | 12.20 | 12.27 | 617,600 | -0.39(-3.08%) |
Jul 09, 2020 | 12.74 | 12.78 | 12.62 | 12.66 | 143,611 | +0.13(+1.04%) |
Jul 08, 2020 | 12.39 | 12.55 | 12.37 | 12.53 | 87,486 | +0.06(+0.48%) |
Jul 07, 2020 | 12.43 | 12.54 | 12.41 | 12.47 | 142,888 | -0.11(-0.87%) |
Jul 06, 2020 | 12.62 | 12.65 | 12.51 | 12.58 | 184,221 | +0.10(+0.80%) |
Jul 02, 2020 | 12.59 | 12.65 | 12.44 | 12.48 | 223,400 | -0.19(-1.50%) |
Jul 01, 2020 | 12.62 | 12.75 | 12.56 | 12.67 | 425,198 | +0.27(+2.18%) |
Jun 30, 2020 | 12.07 | 12.46 | 11.93 | 12.40 | 1,150,229 | +0.44(+3.68%) |
Jun 29, 2020 | 11.80 | 11.98 | 11.76 | 11.96 | 1,012,149 | +0.29(+2.49%) |
Jun 26, 2020 | 11.82 | 11.86 | 11.61 | 11.67 | 321,600 | -0.12(-1.02%) |
Jun 25, 2020 | 11.85 | 11.87 | 11.66 | 11.79 | 771,602 | -0.18(-1.50%) |
Jun 24, 2020 | 12.10 | 12.15 | 11.94 | 11.97 | 318,333 | -0.09(-0.75%) |
Jun 23, 2020 | 12.15 | 12.15 | 12.05 | 12.06 | 670,576 | -0.16(-1.31%) |
Jun 22, 2020 | 12.28 | 12.28 | 12.20 | 12.22 | 1,738,676 | -0.14(-1.13%) |
Jun 19, 2020 | 12.36 | 12.40 | 12.28 | 12.36 | 440,000 | +0.09(+0.73%) |
Jun 18, 2020 | 12.28 | 12.32 | 12.20 | 12.27 | 37,118 | +0.01(+0.08%) |
Jun 17, 2020 | 12.21 | 12.29 | 12.14 | 12.26 | 24,405 | +0.05(+0.41%) |
Jun 16, 2020 | 12.30 | 12.40 | 12.20 | 12.21 | 60,648 | -0.02(-0.16%) |
Jun 15, 2020 | 12.21 | 12.23 | 12.12 | 12.23 | 65,885 | -0.06(-0.49%) |
Jun 12, 2020 | 12.31 | 12.39 | 12.24 | 12.29 | 89,600 | -0.03(-0.24%) |
Jun 11, 2020 | 12.19 | 12.34 | 12.16 | 12.32 | 78,622 | +0.08(+0.65%) |
Jun 10, 2020 | 12.27 | 12.29 | 12.18 | 12.24 | 51,535 | -0.07(-0.57%) |
Jun 09, 2020 | 12.37 | 12.37 | 12.25 | 12.31 | 73,277 | -0.11(-0.89%) |
Jun 08, 2020 | 12.44 | 12.45 | 12.33 | 12.42 | 129,986 | +0.05(+0.40%) |
Jun 05, 2020 | 12.30 | 12.40 | 12.22 | 12.37 | 91,000 | +0.09(+0.73%) |
Jun 04, 2020 | 12.15 | 12.28 | 12.12 | 12.28 | 120,582 | +0.22(+1.82%) |
Jun 03, 2020 | 12.09 | 12.12 | 12.02 | 12.06 | 37,169 | -0.02(-0.17%) |
Jun 02, 2020 | 12.04 | 12.09 | 12.01 | 12.08 | 25,105 | +0.04(+0.33%) |