Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.84 | 11.89 | 11.62 | 11.85 | 28,547 | +0.03(+0.25%) |
Aug 28, 2020 | 11.86 | 11.86 | 11.74 | 11.82 | 53,200 | -0.00(-0.04%) |
Aug 27, 2020 | 11.90 | 11.93 | 11.75 | 11.82 | 40,056 | -0.04(-0.38%) |
Aug 26, 2020 | 11.87 | 11.90 | 11.83 | 11.87 | 183,783 | -0.18(-1.49%) |
Aug 25, 2020 | 12.09 | 12.16 | 11.95 | 12.05 | 126,597 | +0.08(+0.67%) |
Aug 24, 2020 | 12.01 | 12.03 | 11.92 | 11.97 | 52,217 | +0.42(+3.64%) |
Aug 21, 2020 | 11.52 | 11.70 | 11.52 | 11.55 | 34,500 | -0.09(-0.77%) |
Aug 20, 2020 | 11.62 | 11.68 | 11.61 | 11.64 | 114,360 | -0.21(-1.77%) |
Aug 19, 2020 | 11.94 | 11.98 | 11.83 | 11.85 | 493,047 | -0.15(-1.25%) |
Aug 18, 2020 | 12.00 | 12.17 | 11.80 | 12.00 | 758,695 | +0.15(+1.27%) |
Aug 17, 2020 | 11.87 | 11.90 | 11.82 | 11.85 | 68,947 | +0.11(+0.96%) |
Aug 14, 2020 | 11.74 | 11.78 | 11.71 | 11.74 | 54,800 | +0.03(+0.22%) |
Aug 13, 2020 | 11.70 | 11.80 | 11.68 | 11.71 | 61,337 | -0.03(-0.24%) |
Aug 12, 2020 | 11.55 | 11.78 | 11.53 | 11.74 | 142,045 | +0.23(+2.00%) |
Aug 11, 2020 | 11.75 | 11.77 | 11.51 | 11.51 | 60,436 | -0.11(-0.95%) |
Aug 10, 2020 | 11.63 | 11.64 | 11.57 | 11.62 | 36,400 | +0.02(+0.17%) |
Aug 07, 2020 | 11.55 | 11.65 | 11.55 | 11.60 | 40,100 | -0.11(-0.94%) |
Aug 06, 2020 | 11.62 | 11.74 | 11.61 | 11.71 | 23,283 | +0.01(+0.09%) |
Aug 05, 2020 | 11.82 | 11.82 | 11.70 | 11.70 | 62,316 | +0.00(+0.00%) |
Aug 04, 2020 | 11.63 | 11.73 | 11.63 | 11.70 | 61,933 | -0.08(-0.68%) |
Aug 03, 2020 | 11.77 | 11.83 | 11.73 | 11.78 | 46,897 | +0.15(+1.29%) |
Jul 31, 2020 | 11.88 | 11.89 | 11.60 | 11.63 | 88,700 | -0.21(-1.82%) |
Jul 30, 2020 | 11.76 | 11.85 | 11.66 | 11.85 | 27,796 | -0.19(-1.62%) |
Jul 29, 2020 | 11.96 | 12.05 | 11.94 | 12.04 | 40,803 | +0.19(+1.62%) |
Jul 28, 2020 | 11.78 | 11.93 | 11.78 | 11.85 | 48,363 | -0.03(-0.27%) |
Jul 27, 2020 | 11.91 | 11.97 | 11.84 | 11.88 | 26,381 | -0.08(-0.67%) |
Jul 24, 2020 | 11.92 | 11.99 | 11.89 | 11.96 | 64,200 | -0.06(-0.50%) |
Jul 23, 2020 | 12.09 | 12.14 | 12.02 | 12.02 | 52,933 | -0.15(-1.23%) |
Jul 22, 2020 | 12.15 | 12.23 | 12.06 | 12.17 | 100,003 | -0.06(-0.49%) |
Jul 21, 2020 | 12.24 | 12.32 | 12.22 | 12.23 | 57,800 | +0.14(+1.16%) |
Jul 20, 2020 | 11.97 | 12.09 | 11.96 | 12.09 | 116,120 | +0.19(+1.60%) |
Jul 17, 2020 | 11.91 | 11.99 | 11.89 | 11.90 | 69,400 | +0.09(+0.72%) |
Jul 16, 2020 | 11.81 | 11.90 | 11.78 | 11.81 | 123,587 | +0.21(+1.85%) |
Jul 15, 2020 | 11.65 | 11.71 | 11.60 | 11.60 | 39,881 | +0.10(+0.87%) |
Jul 14, 2020 | 11.45 | 11.53 | 11.35 | 11.50 | 51,991 | +0.29(+2.59%) |
Jul 13, 2020 | 11.30 | 11.40 | 11.21 | 11.21 | 50,648 | -0.15(-1.32%) |
Jul 10, 2020 | 11.28 | 11.37 | 11.24 | 11.36 | 41,300 | +0.06(+0.53%) |
Jul 09, 2020 | 11.44 | 11.46 | 11.22 | 11.30 | 77,181 | -0.30(-2.59%) |
Jul 08, 2020 | 11.36 | 11.64 | 11.36 | 11.60 | 119,762 | +0.12(+1.05%) |
Jul 07, 2020 | 11.52 | 11.58 | 11.48 | 11.48 | 507,359 | -0.11(-0.91%) |
Jul 06, 2020 | 11.67 | 11.72 | 11.56 | 11.59 | 66,645 | +0.12(+1.09%) |
Jul 02, 2020 | 11.44 | 11.48 | 11.40 | 11.46 | 50,500 | +0.31(+2.78%) |
Jul 01, 2020 | 11.05 | 11.19 | 11.04 | 11.15 | 62,506 | -0.03(-0.27%) |
Jun 30, 2020 | 11.23 | 11.24 | 11.15 | 11.18 | 69,956 | +0.07(+0.68%) |
Jun 29, 2020 | 11.00 | 11.14 | 10.96 | 11.11 | 45,817 | +0.22(+2.07%) |
Jun 26, 2020 | 10.97 | 10.98 | 10.85 | 10.88 | 52,500 | -0.05(-0.46%) |
Jun 25, 2020 | 10.91 | 10.97 | 10.80 | 10.93 | 104,503 | -0.20(-1.80%) |
Jun 24, 2020 | 11.21 | 11.25 | 10.98 | 11.13 | 32,802 | -0.18(-1.63%) |
Jun 23, 2020 | 11.39 | 11.41 | 11.30 | 11.31 | 113,473 | +0.00(+0.04%) |
Jun 22, 2020 | 11.23 | 11.38 | 11.23 | 11.31 | 58,386 | +0.17(+1.53%) |
Jun 19, 2020 | 11.31 | 11.31 | 11.14 | 11.14 | 56,700 | +0.05(+0.45%) |
Jun 18, 2020 | 11.16 | 11.16 | 11.07 | 11.09 | 38,586 | +0.04(+0.36%) |
Jun 17, 2020 | 11.14 | 11.14 | 11.02 | 11.05 | 65,694 | +0.07(+0.64%) |
Jun 16, 2020 | 11.13 | 11.19 | 10.97 | 10.98 | 74,330 | -0.02(-0.18%) |
Jun 15, 2020 | 10.77 | 11.00 | 10.74 | 11.00 | 50,296 | +0.08(+0.73%) |
Jun 12, 2020 | 11.12 | 11.12 | 10.75 | 10.92 | 66,400 | -0.03(-0.27%) |
Jun 11, 2020 | 11.21 | 11.22 | 10.93 | 10.95 | 134,890 | -0.55(-4.78%) |
Jun 10, 2020 | 11.55 | 11.61 | 11.43 | 11.50 | 63,318 | -0.05(-0.43%) |
Jun 09, 2020 | 11.47 | 11.62 | 11.33 | 11.55 | 63,339 | -0.12(-1.03%) |
Jun 08, 2020 | 11.49 | 11.70 | 11.49 | 11.67 | 116,684 | +0.45(+4.01%) |
Jun 05, 2020 | 11.28 | 11.34 | 11.21 | 11.22 | 85,900 | -0.05(-0.44%) |
Jun 04, 2020 | 11.27 | 11.35 | 11.23 | 11.27 | 100,389 | +0.05(+0.45%) |
Jun 03, 2020 | 11.08 | 11.28 | 11.08 | 11.22 | 128,119 | +0.54(+5.11%) |
Jun 02, 2020 | 10.69 | 10.76 | 10.64 | 10.68 | 161,031 | +0.03(+0.23%) |