Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.84 | 11.88 | 11.62 | 11.66 | 628,633 | -0.18(-1.51%) |
Aug 28, 2020 | 11.79 | 11.86 | 11.49 | 11.84 | 527,917 | +0.12(+1.04%) |
Aug 27, 2020 | 11.73 | 11.90 | 11.71 | 11.72 | 304,955 | +0.08(+0.72%) |
Aug 26, 2020 | 11.73 | 11.81 | 11.58 | 11.63 | 330,079 | -0.12(-1.03%) |
Aug 25, 2020 | 12.00 | 12.08 | 11.66 | 11.75 | 345,808 | -0.21(-1.79%) |
Aug 24, 2020 | 11.84 | 11.98 | 11.65 | 11.97 | 336,707 | +0.26(+2.23%) |
Aug 21, 2020 | 11.62 | 11.72 | 11.53 | 11.71 | 286,669 | -0.05(-0.40%) |
Aug 20, 2020 | 11.48 | 11.83 | 11.48 | 11.75 | 302,564 | +0.17(+1.45%) |
Aug 19, 2020 | 11.67 | 11.68 | 11.43 | 11.58 | 323,302 | -0.02(-0.16%) |
Aug 18, 2020 | 11.86 | 11.89 | 11.55 | 11.60 | 326,924 | -0.34(-2.82%) |
Aug 17, 2020 | 12.00 | 12.00 | 11.76 | 11.94 | 321,155 | -0.02(-0.16%) |
Aug 14, 2020 | 11.67 | 12.10 | 11.58 | 11.96 | 349,873 | +0.23(+1.99%) |
Aug 13, 2020 | 12.08 | 12.20 | 11.65 | 11.72 | 435,302 | -0.41(-3.38%) |
Aug 12, 2020 | 12.18 | 12.23 | 12.04 | 12.14 | 394,098 | +0.11(+0.93%) |
Aug 11, 2020 | 12.17 | 12.28 | 11.94 | 12.02 | 629,973 | +0.00(+0.00%) |
Aug 10, 2020 | 11.90 | 12.23 | 11.90 | 12.02 | 427,004 | +0.20(+1.66%) |
Aug 07, 2020 | 11.58 | 11.85 | 11.50 | 11.83 | 314,522 | +0.23(+2.01%) |
Aug 06, 2020 | 11.18 | 11.83 | 11.18 | 11.59 | 583,972 | +0.39(+3.50%) |
Aug 05, 2020 | 11.06 | 11.22 | 10.93 | 11.20 | 555,437 | +0.28(+2.56%) |
Aug 04, 2020 | 10.73 | 11.00 | 10.70 | 10.92 | 604,887 | +0.17(+1.56%) |
Aug 03, 2020 | 10.90 | 10.90 | 10.62 | 10.75 | 523,976 | -0.08(-0.78%) |
Jul 31, 2020 | 10.95 | 11.10 | 10.60 | 10.84 | 1,058,513 | -0.18(-1.61%) |
Jul 30, 2020 | 10.95 | 11.12 | 10.89 | 11.02 | 374,003 | -0.12(-1.09%) |
Jul 29, 2020 | 11.16 | 11.30 | 11.05 | 11.14 | 286,934 | +0.04(+0.34%) |
Jul 28, 2020 | 10.86 | 11.28 | 10.86 | 11.10 | 326,610 | +0.22(+2.06%) |
Jul 27, 2020 | 10.81 | 10.93 | 10.68 | 10.88 | 572,406 | +0.02(+0.17%) |
Jul 24, 2020 | 11.12 | 11.12 | 10.85 | 10.86 | 263,744 | -0.26(-2.35%) |
Jul 23, 2020 | 11.29 | 11.35 | 10.99 | 11.12 | 398,080 | -0.28(-2.46%) |
Jul 22, 2020 | 11.20 | 11.42 | 11.11 | 11.40 | 416,231 | +0.12(+1.08%) |
Jul 21, 2020 | 11.22 | 11.39 | 11.06 | 11.28 | 402,625 | +0.21(+1.94%) |
Jul 20, 2020 | 11.09 | 11.14 | 10.79 | 11.06 | 279,964 | -0.04(-0.34%) |
Jul 17, 2020 | 11.20 | 11.32 | 11.04 | 11.10 | 437,074 | -0.07(-0.58%) |
Jul 16, 2020 | 11.10 | 11.18 | 11.01 | 11.16 | 301,437 | -0.04(-0.33%) |
Jul 15, 2020 | 11.19 | 11.27 | 11.02 | 11.20 | 466,081 | +0.38(+3.54%) |
Jul 14, 2020 | 10.80 | 11.03 | 10.72 | 10.82 | 415,048 | +0.07(+0.61%) |
Jul 13, 2020 | 11.00 | 11.13 | 10.72 | 10.75 | 566,456 | -0.09(-0.86%) |
Jul 10, 2020 | 10.57 | 10.88 | 10.54 | 10.85 | 296,310 | +0.31(+2.92%) |
Jul 09, 2020 | 10.69 | 10.79 | 10.36 | 10.54 | 430,030 | -0.23(-2.17%) |
Jul 08, 2020 | 10.73 | 10.83 | 10.50 | 10.77 | 564,074 | +0.03(+0.26%) |
Jul 07, 2020 | 11.04 | 11.11 | 10.73 | 10.74 | 573,545 | -0.43(-3.84%) |
Jul 06, 2020 | 11.53 | 11.58 | 11.14 | 11.17 | 358,413 | -0.04(-0.33%) |
Jul 02, 2020 | 11.80 | 11.81 | 11.19 | 11.21 | 389,724 | -0.27(-2.36%) |
Jul 01, 2020 | 11.57 | 11.88 | 11.35 | 11.48 | 388,763 | -0.02(-0.16%) |
Jun 30, 2020 | 11.30 | 11.67 | 11.21 | 11.50 | 753,002 | +0.33(+2.92%) |
Jun 29, 2020 | 11.09 | 11.44 | 10.94 | 11.17 | 946,449 | +0.24(+2.22%) |
Jun 26, 2020 | 11.70 | 11.70 | 10.83 | 10.93 | 2,932,470 | -0.76(-6.47%) |
Jun 25, 2020 | 11.46 | 11.75 | 11.46 | 11.69 | 742,075 | +0.10(+0.89%) |
Jun 24, 2020 | 11.71 | 11.72 | 11.16 | 11.58 | 888,082 | -0.29(-2.44%) |
Jun 23, 2020 | 12.07 | 12.24 | 11.75 | 11.87 | 718,878 | -0.08(-0.70%) |
Jun 22, 2020 | 11.87 | 12.00 | 11.58 | 11.96 | 672,465 | -0.04(-0.31%) |
Jun 19, 2020 | 12.24 | 12.28 | 11.74 | 12.00 | 1,821,144 | -0.07(-0.62%) |
Jun 18, 2020 | 11.70 | 12.10 | 11.50 | 12.07 | 1,004,637 | +0.17(+1.41%) |
Jun 17, 2020 | 12.34 | 12.35 | 11.86 | 11.90 | 718,211 | -0.44(-3.55%) |
Jun 16, 2020 | 12.87 | 12.92 | 12.07 | 12.34 | 738,457 | +0.21(+1.69%) |
Jun 15, 2020 | 11.53 | 12.28 | 11.36 | 12.14 | 1,047,255 | +0.12(+1.01%) |
Jun 12, 2020 | 11.97 | 12.06 | 11.67 | 12.01 | 871,899 | +0.70(+6.19%) |
Jun 11, 2020 | 11.16 | 11.66 | 10.99 | 11.31 | 890,450 | -0.72(-5.97%) |
Jun 10, 2020 | 12.57 | 12.57 | 11.95 | 12.03 | 795,338 | -0.63(-4.94%) |
Jun 09, 2020 | 12.41 | 12.86 | 12.32 | 12.66 | 653,231 | -0.24(-1.88%) |
Jun 08, 2020 | 13.12 | 13.25 | 12.80 | 12.90 | 1,018,262 | +0.34(+2.67%) |
Jun 05, 2020 | 12.78 | 13.39 | 12.54 | 12.56 | 933,604 | +0.47(+3.86%) |
Jun 04, 2020 | 11.64 | 12.18 | 11.37 | 12.10 | 822,629 | +0.40(+3.43%) |
Jun 03, 2020 | 11.11 | 11.94 | 11.10 | 11.70 | 1,061,091 | +0.73(+6.64%) |
Jun 02, 2020 | 10.68 | 11.07 | 10.57 | 10.97 | 908,897 | +0.49(+4.63%) |