Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.38 | 11.42 | 11.24 | 11.28 | 174,234 | -0.11(-0.94%) |
Aug 28, 2020 | 11.33 | 11.39 | 11.25 | 11.39 | 185,255 | +0.10(+0.85%) |
Aug 27, 2020 | 11.23 | 11.31 | 11.23 | 11.29 | 376,286 | +0.10(+0.93%) |
Aug 26, 2020 | 11.29 | 11.31 | 11.16 | 11.19 | 222,753 | -0.11(-0.99%) |
Aug 25, 2020 | 11.33 | 11.35 | 11.23 | 11.30 | 211,964 | -0.01(-0.07%) |
Aug 24, 2020 | 11.23 | 11.34 | 11.19 | 11.31 | 2,679,700 | +0.09(+0.78%) |
Aug 21, 2020 | 11.25 | 11.29 | 11.16 | 11.22 | 137,654 | -0.04(-0.36%) |
Aug 20, 2020 | 11.21 | 11.31 | 11.18 | 11.26 | 112,850 | -0.02(-0.21%) |
Aug 19, 2020 | 11.35 | 11.42 | 11.28 | 11.28 | 177,569 | -0.05(-0.42%) |
Aug 18, 2020 | 11.40 | 11.42 | 11.31 | 11.33 | 136,542 | -0.06(-0.56%) |
Aug 17, 2020 | 11.46 | 11.46 | 11.38 | 11.39 | 116,497 | -0.06(-0.55%) |
Aug 14, 2020 | 11.44 | 11.50 | 11.39 | 11.46 | 178,960 | +0.06(+0.56%) |
Aug 13, 2020 | 11.55 | 11.55 | 11.39 | 11.39 | 129,932 | -0.13(-1.10%) |
Aug 12, 2020 | 11.52 | 11.55 | 11.46 | 11.52 | 79,054 | +0.08(+0.69%) |
Aug 11, 2020 | 11.58 | 11.68 | 11.42 | 11.44 | 265,709 | -0.07(-0.62%) |
Aug 10, 2020 | 11.41 | 11.55 | 11.40 | 11.51 | 4,541,853 | +0.13(+1.11%) |
Aug 07, 2020 | 11.26 | 11.42 | 11.21 | 11.39 | 99,717 | +0.06(+0.49%) |
Aug 06, 2020 | 11.23 | 11.33 | 11.23 | 11.33 | 96,640 | +0.26(+2.36%) |
Aug 05, 2020 | 11.22 | 11.26 | 11.07 | 11.07 | 203,020 | -0.09(-0.85%) |
Aug 04, 2020 | 11.07 | 11.18 | 11.01 | 11.16 | 120,631 | +0.07(+0.64%) |
Aug 03, 2020 | 11.12 | 11.12 | 10.98 | 11.09 | 111,257 | +0.04(+0.36%) |
Jul 31, 2020 | 11.12 | 11.12 | 10.93 | 11.05 | 127,016 | -0.08(-0.71%) |
Jul 30, 2020 | 11.04 | 11.13 | 10.98 | 11.13 | 124,718 | -0.01(-0.07%) |
Jul 29, 2020 | 11.03 | 11.20 | 10.97 | 11.14 | 132,750 | +0.15(+1.33%) |
Jul 28, 2020 | 10.93 | 11.03 | 10.93 | 10.99 | 106,049 | +0.03(+0.25%) |
Jul 27, 2020 | 10.94 | 10.99 | 10.85 | 10.97 | 129,005 | +0.05(+0.44%) |
Jul 24, 2020 | 10.99 | 11.07 | 10.90 | 10.92 | 96,684 | -0.05(-0.43%) |
Jul 23, 2020 | 11.01 | 11.07 | 10.93 | 10.97 | 156,566 | -0.06(-0.57%) |
Jul 22, 2020 | 10.95 | 11.07 | 10.92 | 11.03 | 89,942 | +0.04(+0.36%) |
Jul 21, 2020 | 10.78 | 11.05 | 10.78 | 10.99 | 116,773 | +0.22(+2.06%) |
Jul 20, 2020 | 10.83 | 10.85 | 10.74 | 10.77 | 173,330 | -0.09(-0.87%) |
Jul 17, 2020 | 10.82 | 10.95 | 10.81 | 10.86 | 150,342 | +0.06(+0.58%) |
Jul 16, 2020 | 10.78 | 10.86 | 10.72 | 10.80 | 140,931 | -0.05(-0.44%) |
Jul 15, 2020 | 10.73 | 10.85 | 10.73 | 10.85 | 148,299 | +0.24(+2.23%) |
Jul 14, 2020 | 10.55 | 10.70 | 10.55 | 10.61 | 129,943 | +0.06(+0.52%) |
Jul 13, 2020 | 10.65 | 10.71 | 10.55 | 10.55 | 118,803 | -0.08(-0.72%) |
Jul 10, 2020 | 10.45 | 10.66 | 10.45 | 10.63 | 193,189 | +0.16(+1.49%) |
Jul 09, 2020 | 10.65 | 10.68 | 10.44 | 10.48 | 163,420 | -0.21(-1.99%) |
Jul 08, 2020 | 10.70 | 10.75 | 10.62 | 10.69 | 105,167 | -0.01(-0.07%) |
Jul 07, 2020 | 10.71 | 10.79 | 10.65 | 10.70 | 97,769 | -0.06(-0.51%) |
Jul 06, 2020 | 10.93 | 10.97 | 10.73 | 10.75 | 68,364 | -0.05(-0.44%) |
Jul 02, 2020 | 10.87 | 10.96 | 10.74 | 10.80 | 117,003 | +0.03(+0.29%) |
Jul 01, 2020 | 10.79 | 10.89 | 10.73 | 10.77 | 70,515 | -0.03(-0.29%) |
Jun 30, 2020 | 10.72 | 10.81 | 10.68 | 10.80 | 92,393 | +0.14(+1.33%) |
Jun 29, 2020 | 10.70 | 10.76 | 10.58 | 10.66 | 85,093 | -0.02(-0.15%) |
Jun 26, 2020 | 10.82 | 10.82 | 10.56 | 10.67 | 67,311 | -0.18(-1.67%) |
Jun 25, 2020 | 10.78 | 10.85 | 10.65 | 10.85 | 129,918 | +0.03(+0.25%) |
Jun 24, 2020 | 11.05 | 11.05 | 10.71 | 10.83 | 80,950 | -0.26(-2.34%) |
Jun 23, 2020 | 11.24 | 11.28 | 11.09 | 11.09 | 90,116 | -0.13(-1.12%) |
Jun 22, 2020 | 11.17 | 11.21 | 11.09 | 11.21 | 117,014 | +0.08(+0.69%) |
Jun 19, 2020 | 11.41 | 11.41 | 11.10 | 11.14 | 93,482 | -0.12(-1.10%) |
Jun 18, 2020 | 11.24 | 11.42 | 11.24 | 11.26 | 113,838 | -0.08(-0.69%) |
Jun 17, 2020 | 11.47 | 11.48 | 11.31 | 11.34 | 75,967 | -0.10(-0.89%) |
Jun 16, 2020 | 11.68 | 11.68 | 11.35 | 11.44 | 144,234 | +0.14(+1.25%) |
Jun 15, 2020 | 10.97 | 11.39 | 10.86 | 11.30 | 240,808 | +0.09(+0.79%) |
Jun 12, 2020 | 11.36 | 11.42 | 11.03 | 11.21 | 89,152 | +0.23(+2.05%) |
Jun 11, 2020 | 11.13 | 11.33 | 10.94 | 10.98 | 118,813 | -0.71(-6.11%) |
Jun 10, 2020 | 12.01 | 12.01 | 11.63 | 11.70 | 153,441 | -0.35(-2.87%) |
Jun 09, 2020 | 12.19 | 12.19 | 11.87 | 12.04 | 227,326 | -0.32(-2.60%) |
Jun 08, 2020 | 12.13 | 12.37 | 12.13 | 12.37 | 116,344 | +0.46(+3.89%) |
Jun 05, 2020 | 11.86 | 12.10 | 11.84 | 11.90 | 255,739 | +0.28(+2.43%) |
Jun 04, 2020 | 11.35 | 11.62 | 11.23 | 11.62 | 143,694 | +0.31(+2.71%) |
Jun 03, 2020 | 11.10 | 11.38 | 11.10 | 11.31 | 123,426 | +0.24(+2.13%) |
Jun 02, 2020 | 10.99 | 11.08 | 10.98 | 11.08 | 219,524 | +0.16(+1.44%) |