Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.85 | 11.85 | 11.55 | 11.56 | 1,268,674 | -0.28(-2.33%) |
Aug 28, 2020 | 11.92 | 11.92 | 11.72 | 11.83 | 1,083,820 | +0.03(+0.29%) |
Aug 27, 2020 | 11.58 | 11.92 | 11.58 | 11.80 | 1,171,299 | +0.22(+1.91%) |
Aug 26, 2020 | 11.92 | 11.92 | 11.57 | 11.58 | 896,699 | -0.34(-2.85%) |
Aug 25, 2020 | 11.97 | 12.18 | 11.83 | 11.92 | 1,441,502 | +0.06(+0.50%) |
Aug 24, 2020 | 11.26 | 11.86 | 11.14 | 11.86 | 1,607,411 | +0.65(+5.83%) |
Aug 21, 2020 | 11.30 | 11.43 | 11.15 | 11.20 | 1,869,407 | -0.15(-1.34%) |
Aug 20, 2020 | 11.34 | 11.42 | 11.23 | 11.36 | 1,033,995 | -0.17(-1.47%) |
Aug 19, 2020 | 11.46 | 11.70 | 11.39 | 11.52 | 1,145,040 | +0.08(+0.74%) |
Aug 18, 2020 | 11.79 | 11.86 | 11.43 | 11.44 | 816,716 | -0.37(-3.16%) |
Aug 17, 2020 | 11.91 | 12.00 | 11.78 | 11.81 | 1,604,948 | -0.15(-1.28%) |
Aug 14, 2020 | 11.67 | 12.15 | 11.62 | 11.97 | 842,618 | +0.17(+1.44%) |
Aug 13, 2020 | 11.75 | 11.94 | 11.70 | 11.80 | 1,083,151 | -0.15(-1.28%) |
Aug 12, 2020 | 12.37 | 12.37 | 11.75 | 11.95 | 1,199,758 | -0.14(-1.19%) |
Aug 11, 2020 | 12.25 | 12.45 | 12.01 | 12.09 | 1,310,745 | +0.20(+1.71%) |
Aug 10, 2020 | 11.88 | 12.20 | 11.81 | 11.89 | 1,174,551 | +0.12(+1.01%) |
Aug 07, 2020 | 11.11 | 11.80 | 11.08 | 11.77 | 1,447,686 | +0.59(+5.24%) |
Aug 06, 2020 | 11.30 | 11.38 | 11.15 | 11.19 | 1,103,490 | -0.14(-1.20%) |
Aug 05, 2020 | 11.10 | 11.36 | 11.05 | 11.32 | 1,104,021 | +0.36(+3.33%) |
Aug 04, 2020 | 10.99 | 11.05 | 10.90 | 10.96 | 1,144,518 | -0.05(-0.46%) |
Aug 03, 2020 | 10.98 | 11.12 | 10.86 | 11.01 | 1,175,224 | +0.11(+1.01%) |
Jul 31, 2020 | 11.08 | 11.15 | 10.70 | 10.90 | 1,163,121 | -0.25(-2.28%) |
Jul 30, 2020 | 11.08 | 11.16 | 10.84 | 11.15 | 1,558,276 | -0.29(-2.52%) |
Jul 29, 2020 | 11.09 | 11.47 | 11.05 | 11.44 | 1,511,486 | +0.27(+2.43%) |
Jul 28, 2020 | 11.18 | 11.44 | 11.15 | 11.17 | 953,882 | -0.07(-0.60%) |
Jul 27, 2020 | 11.58 | 11.60 | 11.13 | 11.24 | 1,091,312 | -0.44(-3.78%) |
Jul 24, 2020 | 11.65 | 11.99 | 11.61 | 11.68 | 1,264,339 | +0.14(+1.25%) |
Jul 23, 2020 | 11.32 | 11.68 | 11.30 | 11.53 | 1,369,690 | +0.24(+2.10%) |
Jul 22, 2020 | 11.13 | 11.35 | 11.09 | 11.30 | 1,784,843 | +0.00(+0.00%) |
Jul 21, 2020 | 10.75 | 11.30 | 10.75 | 11.30 | 1,101,689 | +0.72(+6.82%) |
Jul 20, 2020 | 10.63 | 10.79 | 10.55 | 10.57 | 820,232 | -0.17(-1.58%) |
Jul 17, 2020 | 11.11 | 11.18 | 10.66 | 10.74 | 1,126,122 | -0.41(-3.65%) |
Jul 16, 2020 | 11.10 | 11.41 | 10.96 | 11.15 | 1,014,896 | -0.08(-0.68%) |
Jul 15, 2020 | 10.81 | 11.29 | 10.74 | 11.23 | 1,467,281 | +0.75(+7.13%) |
Jul 14, 2020 | 10.63 | 10.78 | 10.34 | 10.48 | 1,360,594 | -0.21(-1.98%) |
Jul 13, 2020 | 10.62 | 10.91 | 10.32 | 10.69 | 1,661,752 | +0.17(+1.61%) |
Jul 10, 2020 | 10.06 | 10.52 | 10.06 | 10.52 | 1,677,812 | +0.46(+4.55%) |
Jul 09, 2020 | 10.40 | 10.55 | 9.997 | 10.07 | 1,758,750 | -0.62(-5.80%) |
Jul 08, 2020 | 10.75 | 10.93 | 10.42 | 10.68 | 2,090,564 | -0.13(-1.18%) |
Jul 07, 2020 | 11.07 | 11.08 | 10.76 | 10.81 | 1,504,107 | -0.43(-3.85%) |
Jul 06, 2020 | 11.64 | 11.71 | 11.08 | 11.24 | 2,227,539 | -0.04(-0.38%) |
Jul 02, 2020 | 11.68 | 11.87 | 11.24 | 11.29 | 1,071,566 | -0.03(-0.23%) |
Jul 01, 2020 | 11.67 | 11.72 | 11.23 | 11.31 | 1,676,952 | -0.30(-2.56%) |
Jun 30, 2020 | 11.23 | 11.68 | 11.19 | 11.61 | 1,956,889 | +0.21(+1.86%) |
Jun 29, 2020 | 10.96 | 11.41 | 10.79 | 11.40 | 3,502,874 | +0.65(+6.00%) |
Jun 26, 2020 | 11.45 | 11.47 | 10.73 | 10.75 | 3,576,560 | -0.94(-8.05%) |
Jun 25, 2020 | 11.16 | 11.72 | 11.08 | 11.69 | 2,076,259 | +0.45(+4.00%) |
Jun 24, 2020 | 11.70 | 11.70 | 11.24 | 11.24 | 1,449,434 | -0.64(-5.36%) |
Jun 23, 2020 | 12.38 | 12.44 | 11.88 | 11.88 | 1,187,138 | -0.23(-1.89%) |
Jun 22, 2020 | 11.97 | 12.29 | 11.84 | 12.11 | 1,109,865 | +0.04(+0.35%) |
Jun 19, 2020 | 12.47 | 12.47 | 11.81 | 12.07 | 3,261,241 | -0.25(-2.07%) |
Jun 18, 2020 | 12.05 | 12.60 | 12.05 | 12.32 | 1,732,766 | +0.06(+0.48%) |
Jun 17, 2020 | 12.93 | 12.93 | 12.23 | 12.26 | 1,156,857 | -0.62(-4.81%) |
Jun 16, 2020 | 13.06 | 13.15 | 12.53 | 12.88 | 1,185,217 | +0.45(+3.62%) |
Jun 15, 2020 | 11.72 | 12.50 | 11.61 | 12.43 | 1,618,425 | +0.08(+0.62%) |
Jun 12, 2020 | 12.55 | 12.55 | 11.92 | 12.36 | 1,605,227 | +0.55(+4.67%) |
Jun 11, 2020 | 11.97 | 12.32 | 11.78 | 11.80 | 1,661,603 | -1.14(-8.79%) |
Jun 10, 2020 | 13.91 | 13.91 | 12.90 | 12.94 | 1,603,842 | -1.10(-7.86%) |
Jun 09, 2020 | 13.94 | 14.32 | 13.66 | 14.05 | 1,102,244 | -0.41(-2.82%) |
Jun 08, 2020 | 14.26 | 14.54 | 14.14 | 14.45 | 1,628,290 | +0.58(+4.16%) |
Jun 05, 2020 | 14.19 | 14.31 | 13.69 | 13.88 | 1,815,204 | +0.83(+6.38%) |
Jun 04, 2020 | 12.65 | 13.10 | 12.40 | 13.04 | 2,237,510 | +0.39(+3.09%) |
Jun 03, 2020 | 12.29 | 12.78 | 12.28 | 12.65 | 1,654,127 | +0.77(+6.50%) |
Jun 02, 2020 | 12.24 | 12.37 | 11.81 | 11.88 | 1,237,716 | -0.20(-1.62%) |