Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.24 | 12.29 | 12.05 | 12.18 | 169,211 | -0.14(-1.14%) |
Aug 28, 2020 | 12.29 | 12.35 | 12.11 | 12.32 | 107,110 | +0.16(+1.30%) |
Aug 27, 2020 | 12.22 | 12.37 | 12.16 | 12.16 | 63,222 | +0.03(+0.23%) |
Aug 26, 2020 | 12.18 | 12.28 | 12.13 | 12.14 | 60,593 | -0.09(-0.76%) |
Aug 25, 2020 | 12.22 | 12.34 | 12.10 | 12.23 | 87,795 | +0.08(+0.69%) |
Aug 24, 2020 | 12.23 | 12.32 | 12.06 | 12.15 | 121,551 | +0.06(+0.46%) |
Aug 21, 2020 | 11.93 | 12.17 | 11.88 | 12.09 | 207,580 | +0.07(+0.54%) |
Aug 20, 2020 | 12.04 | 12.16 | 11.96 | 12.03 | 91,675 | -0.16(-1.30%) |
Aug 19, 2020 | 12.14 | 12.30 | 12.10 | 12.18 | 85,906 | +0.07(+0.54%) |
Aug 18, 2020 | 12.10 | 12.25 | 12.06 | 12.12 | 139,575 | -0.01(-0.08%) |
Aug 17, 2020 | 12.41 | 12.42 | 12.13 | 12.13 | 77,874 | -0.25(-2.04%) |
Aug 14, 2020 | 12.38 | 12.46 | 12.31 | 12.38 | 64,694 | -0.12(-0.97%) |
Aug 13, 2020 | 12.59 | 12.71 | 12.43 | 12.50 | 106,916 | -0.21(-1.62%) |
Aug 12, 2020 | 12.90 | 12.95 | 12.64 | 12.71 | 85,502 | +0.00(+0.00%) |
Aug 11, 2020 | 12.99 | 13.12 | 12.62 | 12.71 | 96,905 | -0.08(-0.66%) |
Aug 10, 2020 | 12.67 | 13.05 | 12.60 | 12.79 | 105,182 | +0.13(+1.03%) |
Aug 07, 2020 | 12.30 | 12.69 | 12.12 | 12.66 | 122,534 | +0.24(+1.95%) |
Aug 06, 2020 | 11.95 | 12.57 | 11.92 | 12.42 | 135,257 | +0.43(+3.58%) |
Aug 05, 2020 | 11.97 | 12.01 | 11.76 | 11.99 | 151,758 | +0.11(+0.94%) |
Aug 04, 2020 | 11.47 | 12.31 | 11.35 | 11.88 | 268,918 | +0.58(+5.12%) |
Aug 03, 2020 | 11.08 | 11.41 | 10.99 | 11.30 | 118,111 | +0.21(+1.94%) |
Jul 31, 2020 | 11.20 | 11.27 | 10.93 | 11.08 | 110,216 | -0.21(-1.90%) |
Jul 30, 2020 | 11.11 | 11.30 | 11.04 | 11.30 | 64,490 | -0.02(-0.17%) |
Jul 29, 2020 | 11.29 | 11.35 | 11.23 | 11.32 | 135,205 | +0.05(+0.41%) |
Jul 28, 2020 | 11.22 | 11.46 | 11.14 | 11.27 | 242,016 | -0.01(-0.08%) |
Jul 27, 2020 | 11.25 | 11.40 | 11.18 | 11.28 | 93,843 | +0.02(+0.17%) |
Jul 24, 2020 | 11.13 | 11.36 | 11.02 | 11.26 | 132,602 | +0.13(+1.17%) |
Jul 23, 2020 | 11.42 | 11.48 | 11.05 | 11.13 | 161,448 | -0.38(-3.33%) |
Jul 22, 2020 | 11.46 | 11.67 | 11.32 | 11.51 | 131,212 | -0.10(-0.88%) |
Jul 21, 2020 | 11.57 | 11.74 | 11.44 | 11.61 | 131,411 | +0.21(+1.80%) |
Jul 20, 2020 | 11.54 | 11.54 | 11.31 | 11.41 | 93,009 | -0.21(-1.85%) |
Jul 17, 2020 | 11.40 | 11.72 | 11.28 | 11.62 | 162,486 | +0.22(+1.97%) |
Jul 16, 2020 | 11.52 | 11.65 | 11.21 | 11.40 | 115,773 | -0.21(-1.77%) |
Jul 15, 2020 | 12.14 | 12.16 | 11.57 | 11.60 | 158,772 | -0.28(-2.36%) |
Jul 14, 2020 | 11.83 | 11.97 | 11.77 | 11.88 | 139,664 | +0.05(+0.39%) |
Jul 13, 2020 | 12.07 | 12.07 | 11.73 | 11.84 | 136,769 | -0.13(-1.09%) |
Jul 10, 2020 | 11.54 | 11.97 | 11.52 | 11.97 | 78,619 | +0.49(+4.23%) |
Jul 09, 2020 | 11.60 | 11.70 | 11.36 | 11.48 | 149,119 | -0.15(-1.28%) |
Jul 08, 2020 | 11.77 | 11.81 | 11.36 | 11.63 | 134,898 | -0.03(-0.24%) |
Jul 07, 2020 | 11.76 | 11.95 | 11.64 | 11.66 | 149,888 | -0.24(-2.04%) |
Jul 06, 2020 | 12.10 | 12.10 | 11.72 | 11.90 | 101,723 | +0.02(+0.16%) |
Jul 02, 2020 | 12.11 | 12.11 | 11.74 | 11.88 | 173,733 | +0.00(+0.00%) |
Jul 01, 2020 | 12.28 | 12.55 | 11.88 | 11.88 | 329,212 | -0.34(-2.75%) |
Jun 30, 2020 | 11.65 | 12.22 | 11.59 | 12.22 | 496,543 | +0.49(+4.22%) |
Jun 29, 2020 | 11.66 | 12.03 | 11.55 | 11.73 | 183,705 | +0.21(+1.78%) |
Jun 26, 2020 | 11.31 | 11.54 | 11.05 | 11.52 | 371,994 | +0.04(+0.32%) |
Jun 25, 2020 | 11.32 | 11.52 | 11.15 | 11.48 | 159,040 | +0.07(+0.65%) |
Jun 24, 2020 | 11.60 | 11.60 | 11.13 | 11.41 | 172,318 | -0.33(-2.78%) |
Jun 23, 2020 | 11.76 | 11.86 | 11.65 | 11.74 | 126,033 | +0.17(+1.45%) |
Jun 22, 2020 | 11.39 | 11.88 | 11.23 | 11.57 | 121,306 | +0.13(+1.14%) |
Jun 19, 2020 | 11.60 | 11.60 | 11.13 | 11.44 | 269,383 | +0.00(+0.00%) |
Jun 18, 2020 | 11.25 | 11.58 | 11.25 | 11.44 | 133,568 | +0.05(+0.41%) |
Jun 17, 2020 | 11.59 | 11.62 | 11.32 | 11.39 | 147,518 | -0.27(-2.32%) |
Jun 16, 2020 | 11.41 | 11.91 | 11.39 | 11.66 | 195,566 | +0.33(+2.88%) |
Jun 15, 2020 | 11.04 | 11.38 | 10.92 | 11.33 | 276,750 | -0.05(-0.41%) |
Jun 12, 2020 | 11.54 | 11.54 | 11.20 | 11.38 | 206,080 | +0.27(+2.44%) |
Jun 11, 2020 | 11.33 | 11.63 | 10.95 | 11.11 | 211,902 | -0.71(-5.97%) |
Jun 10, 2020 | 12.41 | 12.41 | 11.70 | 11.82 | 129,710 | -0.67(-5.36%) |
Jun 09, 2020 | 12.32 | 12.61 | 12.21 | 12.48 | 95,179 | -0.06(-0.44%) |
Jun 08, 2020 | 12.38 | 12.71 | 12.37 | 12.54 | 134,810 | +0.29(+2.35%) |
Jun 05, 2020 | 12.07 | 12.48 | 12.03 | 12.25 | 192,371 | +0.32(+2.65%) |
Jun 04, 2020 | 11.87 | 11.99 | 11.79 | 11.94 | 120,458 | -0.08(-0.70%) |
Jun 03, 2020 | 11.82 | 12.07 | 11.70 | 12.02 | 158,823 | +0.43(+3.69%) |
Jun 02, 2020 | 11.40 | 11.70 | 11.40 | 11.59 | 83,311 | +0.15(+1.30%) |