Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.80 | 10.84 | 10.62 | 10.67 | 265,743 | -0.17(-1.57%) |
Aug 28, 2020 | 10.96 | 10.96 | 10.72 | 10.84 | 130,500 | -0.03(-0.28%) |
Aug 27, 2020 | 10.81 | 11.08 | 10.81 | 10.87 | 137,226 | +0.12(+1.12%) |
Aug 26, 2020 | 11.02 | 11.02 | 10.74 | 10.75 | 126,823 | -0.30(-2.71%) |
Aug 25, 2020 | 11.21 | 11.27 | 11.00 | 11.05 | 82,283 | -0.07(-0.63%) |
Aug 24, 2020 | 11.00 | 11.28 | 10.97 | 11.12 | 213,753 | +0.22(+2.02%) |
Aug 21, 2020 | 10.95 | 10.96 | 10.71 | 10.90 | 240,000 | -0.05(-0.46%) |
Aug 20, 2020 | 11.22 | 11.25 | 10.89 | 10.95 | 171,889 | -0.37(-3.27%) |
Aug 19, 2020 | 11.48 | 11.55 | 11.31 | 11.32 | 182,265 | -0.17(-1.48%) |
Aug 18, 2020 | 11.76 | 11.76 | 11.45 | 11.49 | 139,766 | -0.25(-2.17%) |
Aug 17, 2020 | 11.80 | 11.80 | 11.51 | 11.74 | 119,977 | -0.06(-0.47%) |
Aug 14, 2020 | 11.78 | 11.95 | 11.78 | 11.80 | 92,600 | -0.06(-0.51%) |
Aug 13, 2020 | 11.92 | 11.93 | 11.66 | 11.86 | 146,125 | -0.12(-1.00%) |
Aug 12, 2020 | 12.31 | 12.33 | 11.92 | 11.98 | 141,431 | -0.18(-1.48%) |
Aug 11, 2020 | 12.27 | 12.49 | 12.13 | 12.16 | 168,397 | +0.03(+0.25%) |
Aug 10, 2020 | 12.16 | 12.38 | 12.01 | 12.13 | 143,286 | +0.03(+0.25%) |
Aug 07, 2020 | 11.62 | 12.12 | 11.56 | 12.10 | 146,700 | +0.41(+3.51%) |
Aug 06, 2020 | 11.71 | 11.89 | 11.68 | 11.69 | 110,951 | +0.01(+0.09%) |
Aug 05, 2020 | 11.75 | 11.93 | 11.66 | 11.68 | 162,408 | +0.07(+0.60%) |
Aug 04, 2020 | 11.67 | 11.78 | 11.48 | 11.61 | 250,419 | -0.06(-0.51%) |
Aug 03, 2020 | 12.07 | 12.11 | 11.63 | 11.67 | 173,384 | -0.36(-2.99%) |
Jul 31, 2020 | 12.44 | 12.81 | 12.00 | 12.03 | 169,000 | -0.49(-3.91%) |
Jul 30, 2020 | 12.42 | 12.80 | 12.41 | 12.52 | 213,557 | -0.05(-0.40%) |
Jul 29, 2020 | 12.47 | 12.72 | 12.37 | 12.57 | 94,912 | +0.04(+0.32%) |
Jul 28, 2020 | 12.60 | 12.87 | 12.50 | 12.53 | 115,037 | -0.16(-1.26%) |
Jul 27, 2020 | 12.90 | 13.02 | 12.47 | 12.69 | 121,849 | -0.26(-2.01%) |
Jul 24, 2020 | 13.19 | 13.25 | 12.91 | 12.95 | 74,900 | -0.23(-1.75%) |
Jul 23, 2020 | 13.14 | 13.39 | 13.11 | 13.18 | 83,308 | +0.06(+0.46%) |
Jul 22, 2020 | 13.25 | 13.43 | 13.03 | 13.12 | 191,289 | -0.23(-1.72%) |
Jul 21, 2020 | 13.13 | 13.47 | 13.07 | 13.35 | 117,813 | +0.36(+2.77%) |
Jul 20, 2020 | 13.02 | 13.14 | 12.93 | 12.99 | 112,332 | -0.10(-0.73%) |
Jul 17, 2020 | 13.23 | 13.35 | 13.07 | 13.09 | 111,600 | -0.19(-1.47%) |
Jul 16, 2020 | 13.28 | 13.48 | 13.14 | 13.28 | 99,607 | -0.08(-0.56%) |
Jul 15, 2020 | 13.10 | 13.55 | 13.10 | 13.36 | 196,216 | +0.50(+3.85%) |
Jul 14, 2020 | 12.88 | 13.04 | 12.74 | 12.86 | 85,222 | -0.05(-0.39%) |
Jul 13, 2020 | 12.96 | 13.10 | 12.75 | 12.91 | 138,986 | +0.04(+0.31%) |
Jul 10, 2020 | 12.67 | 12.91 | 12.65 | 12.87 | 151,500 | +0.19(+1.50%) |
Jul 09, 2020 | 13.01 | 13.08 | 12.65 | 12.68 | 154,747 | -0.38(-2.87%) |
Jul 08, 2020 | 13.18 | 13.32 | 12.92 | 13.05 | 224,862 | -0.18(-1.32%) |
Jul 07, 2020 | 13.54 | 13.60 | 13.21 | 13.23 | 131,976 | -0.41(-3.01%) |
Jul 06, 2020 | 13.97 | 14.14 | 13.60 | 13.64 | 166,200 | +0.00(+0.00%) |
Jul 02, 2020 | 13.99 | 14.41 | 13.60 | 13.64 | 124,400 | -0.14(-1.02%) |
Jul 01, 2020 | 13.99 | 14.36 | 13.64 | 13.78 | 145,883 | -0.18(-1.25%) |
Jun 30, 2020 | 13.57 | 14.01 | 13.25 | 13.96 | 197,735 | +0.35(+2.53%) |
Jun 29, 2020 | 13.32 | 13.62 | 12.67 | 13.61 | 193,193 | +0.48(+3.66%) |
Jun 26, 2020 | 13.26 | 13.30 | 12.89 | 13.13 | 809,900 | -0.26(-1.94%) |
Jun 25, 2020 | 13.00 | 13.40 | 13.00 | 13.39 | 170,970 | +0.31(+2.37%) |
Jun 24, 2020 | 13.30 | 13.44 | 12.95 | 13.08 | 210,319 | -0.33(-2.46%) |
Jun 23, 2020 | 13.76 | 13.89 | 13.34 | 13.41 | 234,562 | -0.30(-2.19%) |
Jun 22, 2020 | 13.38 | 13.72 | 13.37 | 13.71 | 209,865 | +0.20(+1.48%) |
Jun 19, 2020 | 13.79 | 13.80 | 13.32 | 13.51 | 357,600 | -0.13(-0.95%) |
Jun 18, 2020 | 13.41 | 13.70 | 13.34 | 13.64 | 214,039 | +0.14(+1.04%) |
Jun 17, 2020 | 14.20 | 14.20 | 13.42 | 13.50 | 214,591 | -0.62(-4.42%) |
Jun 16, 2020 | 14.54 | 14.54 | 13.75 | 14.12 | 166,552 | +0.38(+2.80%) |
Jun 15, 2020 | 13.33 | 13.75 | 13.23 | 13.74 | 165,231 | +0.06(+0.44%) |
Jun 12, 2020 | 13.86 | 14.04 | 13.29 | 13.68 | 212,900 | +0.24(+1.79%) |
Jun 11, 2020 | 13.84 | 13.99 | 13.26 | 13.44 | 244,120 | -0.87(-6.08%) |
Jun 10, 2020 | 14.66 | 14.66 | 14.23 | 14.31 | 160,619 | -0.34(-2.32%) |
Jun 09, 2020 | 14.26 | 14.79 | 14.22 | 14.65 | 150,145 | +0.17(+1.17%) |
Jun 08, 2020 | 14.28 | 14.83 | 14.28 | 14.48 | 291,245 | +0.07(+0.45%) |
Jun 05, 2020 | 14.55 | 14.61 | 14.30 | 14.41 | 308,000 | +0.22(+1.59%) |
Jun 04, 2020 | 14.16 | 14.34 | 14.05 | 14.19 | 119,339 | -0.09(-0.63%) |
Jun 03, 2020 | 14.28 | 14.61 | 14.10 | 14.28 | 151,674 | +0.24(+1.71%) |
Jun 02, 2020 | 13.93 | 14.31 | 13.90 | 14.04 | 109,795 | -0.01(-0.07%) |