Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.00 | 11.14 | 10.93 | 11.03 | 99,615 | +0.05(+0.50%) |
Aug 28, 2020 | 10.95 | 10.99 | 10.70 | 10.97 | 82,140 | +0.03(+0.25%) |
Aug 27, 2020 | 11.02 | 11.20 | 10.85 | 10.95 | 64,256 | -0.07(-0.67%) |
Aug 26, 2020 | 11.13 | 11.13 | 10.96 | 11.02 | 52,546 | -0.15(-1.31%) |
Aug 25, 2020 | 11.15 | 11.23 | 11.06 | 11.17 | 38,336 | -0.03(-0.25%) |
Aug 24, 2020 | 11.06 | 11.26 | 10.99 | 11.19 | 71,172 | +0.14(+1.24%) |
Aug 21, 2020 | 11.12 | 11.17 | 11.01 | 11.06 | 55,960 | -0.12(-1.07%) |
Aug 20, 2020 | 11.37 | 11.40 | 11.17 | 11.17 | 57,787 | -0.25(-2.17%) |
Aug 19, 2020 | 11.39 | 11.63 | 11.35 | 11.42 | 54,882 | +0.10(+0.89%) |
Aug 18, 2020 | 11.46 | 11.50 | 11.18 | 11.32 | 136,485 | -0.20(-1.75%) |
Aug 17, 2020 | 11.46 | 11.68 | 11.34 | 11.52 | 100,568 | -0.02(-0.16%) |
Aug 14, 2020 | 11.49 | 11.56 | 11.33 | 11.54 | 58,469 | +0.02(+0.16%) |
Aug 13, 2020 | 11.35 | 11.56 | 11.18 | 11.52 | 70,901 | +0.14(+1.21%) |
Aug 12, 2020 | 11.51 | 11.56 | 11.31 | 11.39 | 78,519 | -0.07(-0.64%) |
Aug 11, 2020 | 11.83 | 11.87 | 11.40 | 11.46 | 146,612 | -0.28(-2.42%) |
Aug 10, 2020 | 11.66 | 11.81 | 11.59 | 11.74 | 104,364 | +0.09(+0.79%) |
Aug 07, 2020 | 11.44 | 11.69 | 11.44 | 11.65 | 116,502 | +0.17(+1.44%) |
Aug 06, 2020 | 11.45 | 11.51 | 11.37 | 11.49 | 71,436 | -0.04(-0.32%) |
Aug 05, 2020 | 11.68 | 11.71 | 11.34 | 11.52 | 92,762 | -0.09(-0.79%) |
Aug 04, 2020 | 11.45 | 11.67 | 11.37 | 11.61 | 101,835 | +0.18(+1.60%) |
Aug 03, 2020 | 11.22 | 11.46 | 11.12 | 11.43 | 76,808 | +0.18(+1.63%) |
Jul 31, 2020 | 11.34 | 11.39 | 11.10 | 11.25 | 115,193 | -0.14(-1.21%) |
Jul 30, 2020 | 11.24 | 11.46 | 11.22 | 11.39 | 81,697 | +0.05(+0.49%) |
Jul 29, 2020 | 11.50 | 11.51 | 11.28 | 11.33 | 84,279 | -0.10(-0.88%) |
Jul 28, 2020 | 11.16 | 11.50 | 11.10 | 11.43 | 164,952 | +0.28(+2.46%) |
Jul 27, 2020 | 11.23 | 11.42 | 11.09 | 11.16 | 59,038 | -0.01(-0.08%) |
Jul 24, 2020 | 11.22 | 11.25 | 11.00 | 11.17 | 88,794 | -0.05(-0.41%) |
Jul 23, 2020 | 11.22 | 11.41 | 11.06 | 11.21 | 138,498 | -0.07(-0.65%) |
Jul 22, 2020 | 11.56 | 11.71 | 11.25 | 11.28 | 122,170 | -0.28(-2.46%) |
Jul 21, 2020 | 11.55 | 11.68 | 11.47 | 11.57 | 76,720 | +0.11(+0.96%) |
Jul 20, 2020 | 11.78 | 11.83 | 11.37 | 11.46 | 91,869 | -0.36(-3.03%) |
Jul 17, 2020 | 11.45 | 11.89 | 11.39 | 11.82 | 85,958 | +0.38(+3.37%) |
Jul 16, 2020 | 11.52 | 11.62 | 11.27 | 11.43 | 106,055 | -0.09(-0.80%) |
Jul 15, 2020 | 11.48 | 11.84 | 11.39 | 11.52 | 130,871 | +0.08(+0.72%) |
Jul 14, 2020 | 11.43 | 11.59 | 11.24 | 11.44 | 83,731 | +0.01(+0.08%) |
Jul 13, 2020 | 11.50 | 11.66 | 11.39 | 11.43 | 94,885 | -0.03(-0.24%) |
Jul 10, 2020 | 11.17 | 11.62 | 11.00 | 11.46 | 152,827 | +0.26(+2.29%) |
Jul 09, 2020 | 11.49 | 11.55 | 11.14 | 11.20 | 138,090 | -0.28(-2.47%) |
Jul 08, 2020 | 12.52 | 12.52 | 11.39 | 11.49 | 140,320 | -0.30(-2.57%) |
Jul 07, 2020 | 13.52 | 13.64 | 11.77 | 11.79 | 325,751 | -2.42(-17.03%) |
Jul 06, 2020 | 14.19 | 14.32 | 14.08 | 14.21 | 86,958 | +0.19(+1.37%) |
Jul 02, 2020 | 14.00 | 14.09 | 13.82 | 14.02 | 97,848 | +0.26(+1.87%) |
Jul 01, 2020 | 13.38 | 13.86 | 13.24 | 13.76 | 102,573 | +0.53(+4.02%) |
Jun 30, 2020 | 13.07 | 13.30 | 13.07 | 13.23 | 93,955 | +0.11(+0.87%) |
Jun 29, 2020 | 13.02 | 13.16 | 12.90 | 13.11 | 94,587 | +0.25(+1.91%) |
Jun 26, 2020 | 13.03 | 13.20 | 12.86 | 12.87 | 137,275 | -0.22(-1.67%) |
Jun 25, 2020 | 13.10 | 13.14 | 12.92 | 13.09 | 56,007 | -0.07(-0.55%) |
Jun 24, 2020 | 13.25 | 13.33 | 12.99 | 13.16 | 44,393 | -0.14(-1.03%) |
Jun 23, 2020 | 13.31 | 13.39 | 13.07 | 13.30 | 68,058 | +0.08(+0.62%) |
Jun 22, 2020 | 13.12 | 13.32 | 13.04 | 13.21 | 47,152 | +0.03(+0.21%) |
Jun 19, 2020 | 13.44 | 13.44 | 13.06 | 13.19 | 194,556 | -0.05(-0.41%) |
Jun 18, 2020 | 13.09 | 13.43 | 13.09 | 13.24 | 82,187 | -0.10(-0.75%) |
Jun 17, 2020 | 13.74 | 13.74 | 13.31 | 13.34 | 49,782 | -0.45(-3.24%) |
Jun 16, 2020 | 14.04 | 14.04 | 13.59 | 13.79 | 71,791 | +0.09(+0.67%) |
Jun 15, 2020 | 13.24 | 13.84 | 13.02 | 13.70 | 120,310 | +0.24(+1.76%) |
Jun 12, 2020 | 13.87 | 13.92 | 13.00 | 13.46 | 156,917 | +0.01(+0.07%) |
Jun 11, 2020 | 14.10 | 14.13 | 13.36 | 13.45 | 128,550 | -0.88(-6.17%) |
Jun 10, 2020 | 14.64 | 14.73 | 14.32 | 14.33 | 48,656 | -0.30(-2.06%) |
Jun 09, 2020 | 14.96 | 14.96 | 14.19 | 14.64 | 86,096 | -0.39(-2.61%) |
Jun 08, 2020 | 14.96 | 15.21 | 14.84 | 15.03 | 68,540 | +0.27(+1.85%) |
Jun 05, 2020 | 14.22 | 14.84 | 14.15 | 14.75 | 92,943 | +0.93(+6.72%) |
Jun 04, 2020 | 13.97 | 14.20 | 13.53 | 13.82 | 77,515 | -0.21(-1.49%) |
Jun 03, 2020 | 13.72 | 14.25 | 13.72 | 14.03 | 62,902 | +0.50(+3.70%) |
Jun 02, 2020 | 13.66 | 13.68 | 13.47 | 13.53 | 93,193 | -0.08(-0.60%) |