Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.94 | 12.03 | 11.66 | 11.93 | 486,158 | -0.05(-0.42%) |
Aug 28, 2020 | 12.06 | 12.17 | 11.78 | 11.98 | 355,800 | -0.06(-0.50%) |
Aug 27, 2020 | 12.01 | 12.31 | 11.96 | 12.04 | 265,418 | +0.11(+0.92%) |
Aug 26, 2020 | 11.99 | 12.01 | 11.78 | 11.93 | 326,322 | -0.10(-0.83%) |
Aug 25, 2020 | 12.11 | 12.24 | 11.67 | 12.03 | 355,907 | -0.02(-0.17%) |
Aug 24, 2020 | 11.82 | 12.07 | 11.58 | 12.05 | 256,112 | +0.28(+2.38%) |
Aug 21, 2020 | 11.68 | 11.84 | 11.49 | 11.77 | 250,400 | -0.02(-0.17%) |
Aug 20, 2020 | 11.70 | 12.01 | 11.54 | 11.79 | 309,359 | -0.12(-1.01%) |
Aug 19, 2020 | 11.59 | 11.98 | 11.35 | 11.91 | 421,934 | +0.31(+2.67%) |
Aug 18, 2020 | 11.67 | 11.92 | 11.54 | 11.60 | 280,143 | -0.12(-1.02%) |
Aug 17, 2020 | 11.84 | 12.08 | 11.53 | 11.72 | 413,637 | -0.12(-1.01%) |
Aug 14, 2020 | 11.57 | 11.98 | 11.34 | 11.84 | 364,000 | +0.28(+2.42%) |
Aug 13, 2020 | 11.93 | 12.48 | 11.52 | 11.56 | 421,382 | -0.14(-1.20%) |
Aug 12, 2020 | 11.68 | 12.01 | 11.35 | 11.70 | 548,348 | +0.47(+4.19%) |
Aug 11, 2020 | 10.78 | 11.60 | 10.78 | 11.23 | 597,084 | +0.54(+5.05%) |
Aug 10, 2020 | 10.79 | 11.13 | 10.57 | 10.69 | 366,050 | -0.08(-0.74%) |
Aug 07, 2020 | 10.28 | 10.84 | 10.11 | 10.77 | 399,800 | +0.37(+3.56%) |
Aug 06, 2020 | 10.14 | 11.49 | 10.14 | 10.40 | 1,154,200 | +0.20(+1.96%) |
Aug 05, 2020 | 11.01 | 11.48 | 9.620 | 10.20 | 1,554,152 | -1.75(-14.64%) |
Aug 04, 2020 | 11.98 | 12.13 | 11.81 | 11.95 | 367,027 | -0.07(-0.54%) |
Aug 03, 2020 | 11.89 | 12.30 | 11.69 | 12.02 | 483,004 | +0.23(+1.91%) |
Jul 31, 2020 | 11.90 | 11.90 | 11.41 | 11.79 | 261,700 | -0.16(-1.34%) |
Jul 30, 2020 | 11.82 | 12.01 | 11.54 | 11.95 | 228,830 | -0.13(-1.08%) |
Jul 29, 2020 | 11.50 | 12.15 | 11.45 | 12.08 | 600,926 | +0.65(+5.69%) |
Jul 28, 2020 | 11.37 | 11.73 | 11.30 | 11.43 | 392,029 | +0.04(+0.35%) |
Jul 27, 2020 | 11.27 | 11.52 | 11.21 | 11.39 | 255,650 | +0.03(+0.26%) |
Jul 24, 2020 | 11.59 | 11.67 | 11.26 | 11.36 | 141,100 | -0.32(-2.74%) |
Jul 23, 2020 | 11.59 | 11.86 | 11.51 | 11.68 | 226,056 | +0.00(+0.00%) |
Jul 22, 2020 | 11.77 | 12.00 | 11.53 | 11.68 | 272,824 | -0.21(-1.81%) |
Jul 21, 2020 | 11.76 | 12.09 | 11.42 | 11.89 | 395,507 | +0.31(+2.72%) |
Jul 20, 2020 | 11.57 | 11.69 | 11.26 | 11.58 | 441,710 | -0.11(-0.94%) |
Jul 17, 2020 | 11.93 | 12.39 | 11.56 | 11.69 | 294,200 | -0.24(-2.01%) |
Jul 16, 2020 | 12.14 | 12.30 | 11.78 | 11.93 | 261,701 | -0.31(-2.53%) |
Jul 15, 2020 | 12.00 | 12.42 | 11.95 | 12.24 | 433,593 | +0.62(+5.34%) |
Jul 14, 2020 | 11.45 | 11.64 | 11.23 | 11.62 | 477,227 | +0.19(+1.66%) |
Jul 13, 2020 | 11.82 | 11.87 | 11.39 | 11.43 | 393,565 | -0.15(-1.30%) |
Jul 10, 2020 | 11.00 | 11.66 | 10.96 | 11.58 | 401,500 | +0.54(+4.89%) |
Jul 09, 2020 | 11.24 | 11.50 | 10.80 | 11.04 | 272,039 | -0.24(-2.13%) |
Jul 08, 2020 | 11.13 | 11.38 | 11.02 | 11.28 | 443,126 | +0.10(+0.89%) |
Jul 07, 2020 | 11.57 | 11.68 | 11.15 | 11.18 | 342,545 | -0.56(-4.77%) |
Jul 06, 2020 | 11.93 | 12.22 | 11.62 | 11.74 | 383,119 | +0.06(+0.51%) |
Jul 02, 2020 | 11.86 | 12.10 | 11.51 | 11.68 | 496,000 | +0.20(+1.74%) |
Jul 01, 2020 | 11.47 | 11.91 | 11.20 | 11.48 | 762,831 | +0.06(+0.53%) |
Jun 30, 2020 | 10.96 | 11.63 | 10.74 | 11.42 | 730,111 | +0.46(+4.20%) |
Jun 29, 2020 | 10.60 | 11.12 | 10.40 | 10.96 | 617,913 | +0.55(+5.28%) |
Jun 26, 2020 | 11.01 | 11.02 | 10.31 | 10.41 | 1,176,100 | -0.77(-6.85%) |
Jun 25, 2020 | 11.05 | 11.25 | 10.80 | 11.18 | 330,917 | +0.06(+0.49%) |
Jun 24, 2020 | 11.76 | 11.76 | 10.87 | 11.12 | 393,939 | -0.81(-6.79%) |
Jun 23, 2020 | 11.90 | 12.11 | 11.78 | 11.93 | 297,719 | +0.24(+2.05%) |
Jun 22, 2020 | 11.66 | 11.81 | 11.28 | 11.69 | 382,141 | +0.01(+0.09%) |
Jun 19, 2020 | 12.19 | 12.32 | 11.50 | 11.68 | 1,114,800 | -0.38(-3.11%) |
Jun 18, 2020 | 12.27 | 12.57 | 11.98 | 12.05 | 452,731 | -0.41(-3.25%) |
Jun 17, 2020 | 13.16 | 13.25 | 12.45 | 12.46 | 508,764 | -0.60(-4.59%) |
Jun 16, 2020 | 13.82 | 14.00 | 13.02 | 13.06 | 383,637 | -0.12(-0.91%) |
Jun 15, 2020 | 12.47 | 13.31 | 12.35 | 13.18 | 356,102 | +0.20(+1.50%) |
Jun 12, 2020 | 13.01 | 13.34 | 12.33 | 12.98 | 289,700 | +0.48(+3.88%) |
Jun 11, 2020 | 13.09 | 13.83 | 12.33 | 12.50 | 622,627 | -1.82(-12.71%) |
Jun 10, 2020 | 15.44 | 15.52 | 14.27 | 14.32 | 468,445 | -1.16(-7.49%) |
Jun 09, 2020 | 14.60 | 15.58 | 14.47 | 15.48 | 499,255 | +0.47(+3.13%) |
Jun 08, 2020 | 14.99 | 15.12 | 14.86 | 15.01 | 322,594 | +0.28(+1.90%) |
Jun 05, 2020 | 14.09 | 14.94 | 14.07 | 14.73 | 580,100 | +1.12(+8.23%) |
Jun 04, 2020 | 13.30 | 13.78 | 13.15 | 13.61 | 337,954 | +0.44(+3.34%) |
Jun 03, 2020 | 12.80 | 13.48 | 12.72 | 13.17 | 530,597 | +0.67(+5.36%) |
Jun 02, 2020 | 12.63 | 13.07 | 12.35 | 12.50 | 229,124 | +0.02(+0.16%) |