Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.90 | 11.93 | 11.88 | 11.91 | 197,399 | +0.01(+0.12%) |
Aug 28, 2020 | 11.88 | 11.90 | 11.82 | 11.90 | 186,829 | +0.06(+0.48%) |
Aug 27, 2020 | 11.82 | 11.87 | 11.75 | 11.84 | 272,594 | +0.08(+0.66%) |
Aug 26, 2020 | 11.67 | 11.78 | 11.66 | 11.76 | 238,675 | +0.11(+0.91%) |
Aug 25, 2020 | 11.65 | 11.66 | 11.59 | 11.66 | 547,991 | +0.04(+0.30%) |
Aug 24, 2020 | 11.59 | 11.64 | 11.58 | 11.62 | 218,084 | +0.06(+0.49%) |
Aug 21, 2020 | 11.53 | 11.57 | 11.47 | 11.57 | 252,927 | +0.04(+0.37%) |
Aug 20, 2020 | 11.43 | 11.54 | 11.43 | 11.52 | 213,641 | +0.06(+0.49%) |
Aug 19, 2020 | 11.52 | 11.57 | 11.44 | 11.47 | 469,357 | -0.06(-0.55%) |
Aug 18, 2020 | 11.53 | 11.55 | 11.46 | 11.53 | 267,407 | +0.02(+0.18%) |
Aug 17, 2020 | 11.51 | 11.53 | 11.49 | 11.51 | 221,202 | +0.06(+0.49%) |
Aug 14, 2020 | 11.46 | 11.48 | 11.43 | 11.45 | 252,004 | -0.02(-0.18%) |
Aug 13, 2020 | 11.51 | 11.52 | 11.44 | 11.47 | 218,704 | -0.04(-0.31%) |
Aug 12, 2020 | 11.46 | 11.51 | 11.45 | 11.51 | 220,348 | +0.13(+1.18%) |
Aug 11, 2020 | 11.45 | 11.51 | 11.35 | 11.38 | 322,494 | -0.08(-0.68%) |
Aug 10, 2020 | 11.34 | 11.45 | 11.33 | 11.45 | 190,671 | +0.10(+0.87%) |
Aug 07, 2020 | 11.31 | 11.35 | 11.28 | 11.35 | 208,418 | +0.02(+0.19%) |
Aug 06, 2020 | 11.27 | 11.33 | 11.23 | 11.33 | 248,720 | +0.06(+0.50%) |
Aug 05, 2020 | 11.21 | 11.28 | 11.20 | 11.28 | 194,057 | +0.11(+0.95%) |
Aug 04, 2020 | 11.16 | 11.18 | 11.11 | 11.17 | 189,008 | +0.01(+0.13%) |
Aug 03, 2020 | 11.11 | 11.16 | 11.09 | 11.16 | 247,062 | +0.11(+1.02%) |
Jul 31, 2020 | 11.08 | 11.08 | 10.97 | 11.04 | 351,812 | +0.00(+0.00%) |
Jul 30, 2020 | 10.99 | 11.06 | 10.90 | 11.04 | 219,390 | -0.03(-0.25%) |
Jul 29, 2020 | 10.99 | 11.09 | 10.98 | 11.07 | 185,857 | +0.11(+0.96%) |
Jul 28, 2020 | 10.97 | 11.02 | 10.93 | 10.97 | 195,372 | -0.01(-0.06%) |
Jul 27, 2020 | 10.92 | 10.99 | 10.90 | 10.97 | 193,706 | +0.06(+0.52%) |
Jul 24, 2020 | 10.92 | 10.95 | 10.87 | 10.92 | 174,770 | -0.08(-0.77%) |
Jul 23, 2020 | 11.07 | 11.12 | 10.94 | 11.00 | 452,957 | -0.11(-1.01%) |
Jul 22, 2020 | 11.09 | 11.14 | 11.05 | 11.11 | 232,667 | +0.04(+0.32%) |
Jul 21, 2020 | 11.08 | 11.11 | 11.06 | 11.08 | 263,380 | +0.06(+0.58%) |
Jul 20, 2020 | 10.92 | 11.04 | 10.90 | 11.02 | 266,553 | +0.05(+0.45%) |
Jul 17, 2020 | 10.97 | 10.98 | 10.91 | 10.97 | 195,924 | +0.02(+0.19%) |
Jul 16, 2020 | 10.91 | 10.95 | 10.85 | 10.95 | 223,453 | +0.01(+0.06%) |
Jul 15, 2020 | 10.96 | 11.00 | 10.88 | 10.94 | 224,976 | +0.06(+0.58%) |
Jul 14, 2020 | 10.69 | 10.88 | 10.64 | 10.88 | 320,626 | +0.16(+1.51%) |
Jul 13, 2020 | 10.85 | 10.97 | 10.71 | 10.71 | 280,640 | -0.10(-0.91%) |
Jul 10, 2020 | 10.69 | 10.83 | 10.67 | 10.81 | 215,800 | +0.08(+0.79%) |
Jul 09, 2020 | 10.80 | 10.81 | 10.60 | 10.73 | 231,402 | -0.08(-0.72%) |
Jul 08, 2020 | 10.71 | 10.82 | 10.69 | 10.80 | 255,579 | +0.06(+0.59%) |
Jul 07, 2020 | 10.74 | 10.80 | 10.70 | 10.74 | 284,676 | -0.03(-0.26%) |
Jul 06, 2020 | 10.81 | 10.81 | 10.71 | 10.77 | 320,356 | +0.08(+0.79%) |
Jul 02, 2020 | 10.67 | 10.72 | 10.60 | 10.69 | 213,245 | +0.12(+1.13%) |
Jul 01, 2020 | 10.54 | 10.59 | 10.52 | 10.57 | 154,827 | +0.06(+0.60%) |
Jun 30, 2020 | 10.33 | 10.52 | 10.33 | 10.50 | 201,935 | +0.17(+1.64%) |
Jun 29, 2020 | 10.27 | 10.34 | 10.17 | 10.33 | 194,547 | +0.10(+0.96%) |
Jun 26, 2020 | 10.42 | 10.43 | 10.21 | 10.23 | 189,535 | -0.22(-2.09%) |
Jun 25, 2020 | 10.35 | 10.46 | 10.27 | 10.45 | 187,414 | +0.06(+0.61%) |
Jun 24, 2020 | 10.60 | 10.61 | 10.30 | 10.39 | 312,228 | -0.27(-2.51%) |
Jun 23, 2020 | 10.67 | 10.69 | 10.64 | 10.66 | 206,524 | +0.07(+0.67%) |
Jun 22, 2020 | 10.55 | 10.59 | 10.46 | 10.59 | 161,333 | +0.06(+0.53%) |
Jun 19, 2020 | 10.60 | 10.66 | 10.47 | 10.53 | 287,213 | +0.00(+0.00%) |
Jun 18, 2020 | 10.49 | 10.59 | 10.46 | 10.53 | 291,652 | -0.03(-0.27%) |
Jun 17, 2020 | 10.62 | 10.64 | 10.56 | 10.56 | 252,019 | +0.01(+0.07%) |
Jun 16, 2020 | 10.61 | 10.70 | 10.51 | 10.55 | 177,562 | +0.15(+1.49%) |
Jun 15, 2020 | 10.17 | 10.46 | 10.05 | 10.40 | 244,002 | +0.01(+0.07%) |
Jun 12, 2020 | 10.52 | 10.56 | 10.22 | 10.39 | 202,313 | +0.12(+1.17%) |
Jun 11, 2020 | 10.72 | 10.72 | 10.24 | 10.27 | 492,146 | -0.61(-5.63%) |
Jun 10, 2020 | 10.97 | 10.97 | 10.82 | 10.88 | 235,457 | -0.02(-0.19%) |
Jun 09, 2020 | 10.88 | 10.96 | 10.86 | 10.90 | 212,603 | -0.07(-0.64%) |
Jun 08, 2020 | 10.85 | 10.98 | 10.85 | 10.97 | 366,797 | +0.15(+1.43%) |
Jun 05, 2020 | 10.76 | 10.89 | 10.76 | 10.82 | 360,330 | +0.22(+2.06%) |
Jun 04, 2020 | 10.60 | 10.67 | 10.57 | 10.60 | 101,666 | -0.06(-0.53%) |
Jun 03, 2020 | 10.55 | 10.66 | 10.54 | 10.66 | 346,116 | +0.17(+1.61%) |
Jun 02, 2020 | 10.50 | 10.50 | 10.42 | 10.49 | 207,520 | +0.05(+0.47%) |